股票概览
14.8
+2.78%
+0.4
14.4
开盘价
14.82
最高价
14.38
最低价
23,196
成交量
数据更新至: 2024-03-29
技术指标
14.75
MA5 (5日均线)
15.38
MA10 (10日均线)
15.44
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-03-29 | 14.4 | 14.82 | 14.38 | 14.8 | +2.78% | 23,196 | 33,956,011 |
| 2024-03-28 | 14.2 | 14.55 | 14.1 | 14.4 | +2.56% | 27,783 | 39,990,959 |
| 2024-03-27 | 15.18 | 15.22 | 14.04 | 14.04 | -6.71% | 44,071 | 64,050,560 |
| 2024-03-26 | 15.45 | 15.63 | 14.9 | 15.05 | -2.59% | 27,907 | 42,351,044 |
| 2024-03-25 | 15.88 | 15.88 | 15.45 | 15.45 | -2.77% | 29,747 | 46,422,376 |
| 2024-03-22 | 15.99 | 15.99 | 15.62 | 15.89 | -0.69% | 20,760 | 32,779,458 |
| 2024-03-21 | 16.04 | 16.07 | 15.87 | 16 | -0.06% | 22,032 | 35,099,454 |
| 2024-03-20 | 16.03 | 16.03 | 15.88 | 16.01 | 0% | 26,015 | 41,492,674 |
| 2024-03-19 | 16.18 | 16.32 | 15.91 | 16.01 | -1.05% | 29,345 | 47,096,839 |
| 2024-03-18 | 15.94 | 16.21 | 15.87 | 16.18 | +2.15% | 25,930 | 41,664,623 |
| 2024-03-15 | 15.6 | 15.85 | 15.6 | 15.84 | +0.89% | 12,908 | 20,315,707 |
| 2024-03-14 | 15.88 | 16.05 | 15.45 | 15.7 | -1.32% | 22,631 | 35,686,764 |
| 2024-03-13 | 15.7 | 16.22 | 15.67 | 15.91 | +1.66% | 33,198 | 52,847,813 |
| 2024-03-12 | 15.63 | 15.69 | 15.35 | 15.65 | +0.32% | 16,045 | 24,994,275 |
| 2024-03-11 | 15.18 | 15.68 | 15.16 | 15.6 | +2.9% | 20,418 | 31,541,273 |
| 2024-03-08 | 14.93 | 15.17 | 14.93 | 15.16 | +0.93% | 11,169 | 16,819,867 |
| 2024-03-07 | 15.32 | 15.5 | 15.02 | 15.02 | -1.96% | 22,143 | 33,819,523 |
| 2024-03-06 | 15.19 | 15.5 | 15.09 | 15.32 | +0.99% | 18,509 | 28,335,044 |
| 2024-03-05 | 15.55 | 15.65 | 15.16 | 15.17 | -3.07% | 18,027 | 27,629,540 |
| 2024-03-04 | 15.58 | 15.88 | 15.44 | 15.65 | +1.23% | 27,289 | 42,737,700 |
| 2024-03-01 | 15.31 | 15.53 | 15.26 | 15.46 | +1.18% | 17,835 | 27,451,837 |
| 2024-02-29 | 14.77 | 15.28 | 14.68 | 15.28 | +3.03% | 18,654 | 28,091,999 |
| 2024-02-28 | 15.6 | 15.8 | 14.77 | 14.83 | -4.81% | 30,293 | 46,333,539 |
| 2024-02-27 | 15.29 | 15.6 | 15.23 | 15.58 | +1.83% | 19,918 | 30,740,915 |
| 2024-02-26 | 15.35 | 15.58 | 15.21 | 15.3 | +0.66% | 22,955 | 35,330,191 |
| 2024-02-23 | 15.11 | 15.26 | 15 | 15.2 | +0.6% | 19,181 | 29,032,163 |
| 2024-02-22 | 14.95 | 15.11 | 14.83 | 15.11 | +1.21% | 16,288 | 24,435,809 |
| 2024-02-21 | 14.7 | 15.22 | 14.54 | 14.93 | +0.95% | 21,868 | 32,762,128 |
| 2024-02-20 | 14.72 | 14.82 | 14.57 | 14.79 | -0.54% | 13,327 | 19,580,854 |
| 2024-02-19 | 14.86 | 15 | 14.6 | 14.87 | +0.81% | 19,666 | 29,141,836 |
| 2024-02-08 | 13.96 | 14.78 | 13.96 | 14.75 | +5.66% | 23,070 | 33,450,730 |
| 2024-02-07 | 14.22 | 14.48 | 13.77 | 13.96 | -1.69% | 17,189 | 24,350,798 |
| 2024-02-06 | 13.22 | 14.51 | 13.07 | 14.2 | +5.34% | 17,813 | 24,639,055 |
| 2024-02-05 | 13.8 | 14.13 | 13.02 | 13.48 | -4.6% | 19,182 | 25,957,708 |
| 2024-02-02 | 14.75 | 14.95 | 13.6 | 14.13 | -3.88% | 27,880 | 39,803,859 |
| 2024-02-01 | 14.76 | 15.12 | 14.52 | 14.7 | -0.41% | 15,035 | 22,278,012 |
| 2024-01-31 | 14.98 | 15.39 | 14.63 | 14.76 | -1.8% | 20,683 | 30,898,336 |
| 2024-01-30 | 15.48 | 15.62 | 15.03 | 15.03 | -3.96% | 19,787 | 30,186,898 |
| 2024-01-29 | 16.03 | 16.24 | 15.57 | 15.65 | +0.77% | 30,944 | 49,128,829 |
| 2024-01-26 | 15.8 | 16.04 | 15.5 | 15.53 | -1.33% | 19,826 | 31,077,434 |
| 2024-01-25 | 15 | 15.92 | 14.86 | 15.74 | +4.45% | 27,734 | 43,011,838 |
| 2024-01-24 | 14.48 | 15.14 | 14.28 | 15.07 | +4% | 24,479 | 35,944,882 |
| 2024-01-23 | 14.52 | 14.58 | 14.15 | 14.49 | +0.35% | 12,210 | 17,578,357 |
| 2024-01-22 | 15.27 | 15.27 | 14.3 | 14.44 | -5.68% | 19,622 | 29,037,719 |
| 2024-01-19 | 15.42 | 15.54 | 15.18 | 15.31 | -0.71% | 12,826 | 19,634,226 |
| 2024-01-18 | 15.67 | 15.69 | 15 | 15.42 | -1.78% | 23,465 | 35,996,503 |
| 2024-01-17 | 15.99 | 16.03 | 15.7 | 15.7 | -1.38% | 16,711 | 26,466,954 |
| 2024-01-16 | 15.9 | 16.05 | 15.72 | 15.92 | -0.19% | 12,851 | 20,380,591 |
| 2024-01-15 | 15.96 | 16.02 | 15.74 | 15.95 | -0.37% | 12,976 | 20,614,989 |
| 2024-01-12 | 16.1 | 16.32 | 15.97 | 16.01 | -0.56% | 20,715 | 33,446,470 |
| 2024-01-11 | 15.97 | 16.2 | 15.88 | 16.1 | +1.13% | 21,107 | 33,960,609 |
| 2024-01-10 | 16.02 | 16.14 | 15.73 | 15.92 | -1.36% | 19,402 | 30,910,349 |
| 2024-01-09 | 16.45 | 16.61 | 15.97 | 16.14 | -1.88% | 32,950 | 53,597,247 |
| 2024-01-08 | 16.9 | 16.93 | 16.42 | 16.45 | -2.66% | 15,832 | 26,275,988 |
| 2024-01-05 | 17.22 | 17.27 | 16.79 | 16.9 | -1.86% | 16,203 | 27,541,762 |
| 2024-01-04 | 17.18 | 17.3 | 17.05 | 17.22 | +0.41% | 13,150 | 22,603,780 |
| 2024-01-03 | 17.43 | 17.43 | 17.05 | 17.15 | -0.87% | 20,736 | 35,621,881 |
| 2024-01-02 | 17.32 | 17.47 | 17.22 | 17.3 | -0.17% | 24,680 | 42,778,331 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：