股票概览
15.12
+6.78%
+0.96
14.13
开盘价
15.2
最高价
14.06
最低价
16,743
成交量
数据更新至: 2024-03-29
技术指标
14.23
MA5 (5日均线)
14.89
MA10 (10日均线)
14.44
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 | 14.13 | 15.2 | 14.06 | 15.12 | +6.78% | 16,743 | 24,655,187 |
| 2024-03-28 | 13.66 | 14.39 | 13.61 | 14.16 | +3.36% | 13,163 | 18,561,228 |
| 2024-03-27 | 13.85 | 14.14 | 13.53 | 13.7 | -1.44% | 12,391 | 17,255,137 |
| 2024-03-26 | 14.13 | 14.54 | 13.52 | 13.9 | -2.66% | 22,433 | 31,248,981 |
| 2024-03-25 | 15.45 | 15.45 | 14.2 | 14.28 | -5.74% | 16,877 | 24,665,790 |
| 2024-03-22 | 15.54 | 15.57 | 14.86 | 15.15 | -2.38% | 11,094 | 16,935,826 |
| 2024-03-21 | 15.76 | 16.24 | 15.36 | 15.52 | -1.52% | 19,381 | 30,484,484 |
| 2024-03-20 | 15.45 | 15.84 | 15.26 | 15.76 | +1.81% | 9,364 | 14,608,545 |
| 2024-03-19 | 15.78 | 15.94 | 15.41 | 15.48 | -1.9% | 14,129 | 22,131,948 |
| 2024-03-18 | 14.99 | 15.84 | 14.67 | 15.78 | +6.62% | 19,437 | 29,823,349 |
| 2024-03-15 | 14.42 | 14.86 | 14.41 | 14.8 | +0.75% | 10,576 | 15,529,690 |
| 2024-03-14 | 15 | 15.15 | 14.42 | 14.69 | -0.47% | 14,843 | 21,889,575 |
| 2024-03-13 | 14.48 | 15.09 | 14.42 | 14.76 | +3% | 20,081 | 29,677,807 |
| 2024-03-12 | 14.18 | 14.34 | 13.72 | 14.33 | +2.58% | 10,157 | 14,428,248 |
| 2024-03-11 | 13.73 | 14.05 | 13.5 | 13.97 | +2.72% | 11,481 | 15,938,729 |
| 2024-03-08 | 13.5 | 13.65 | 13.27 | 13.6 | +1.95% | 8,564 | 11,558,259 |
| 2024-03-07 | 13.61 | 13.96 | 13.34 | 13.34 | -1.26% | 12,346 | 16,882,222 |
| 2024-03-06 | 13.14 | 13.68 | 13.08 | 13.51 | +2.04% | 14,565 | 19,530,662 |
| 2024-03-05 | 13.74 | 13.75 | 13.16 | 13.24 | -4.06% | 16,499 | 22,151,078 |
| 2024-03-04 | 13.88 | 14.15 | 13.43 | 13.8 | +0.15% | 18,194 | 25,075,569 |
| 2024-03-01 | 13.82 | 14.04 | 13.56 | 13.78 | -0.29% | 24,677 | 33,963,631 |
| 2024-02-29 | 13.64 | 13.87 | 13.05 | 13.82 | +2.29% | 43,165 | 58,376,174 |
| 2024-02-28 | 15.3 | 15.88 | 13.43 | 13.51 | -10.71% | 36,582 | 53,193,118 |
| 2024-02-27 | 14.72 | 15.13 | 14.41 | 15.13 | +2.58% | 18,238 | 27,056,897 |
| 2024-02-26 | 14.53 | 15.27 | 14.35 | 14.75 | +4.61% | 29,115 | 42,856,629 |
| 2024-02-23 | 13.44 | 14.18 | 13.35 | 14.1 | +5.78% | 20,640 | 28,338,353 |
| 2024-02-22 | 13 | 13.42 | 12.78 | 13.33 | +3.33% | 17,149 | 22,605,877 |
| 2024-02-21 | 12.61 | 13.48 | 12.51 | 12.9 | +0.94% | 23,486 | 30,673,142 |
| 2024-02-20 | 13 | 13.18 | 12.52 | 12.78 | -1.31% | 23,170 | 29,648,822 |
| 2024-02-19 | 12.8 | 14.28 | 12.35 | 12.95 | +7.56% | 60,861 | 81,170,688 |
| 2024-02-08 | 10.08 | 12.04 | 9.8 | 12.04 | +20.04% | 39,445 | 43,151,218 |
| 2024-02-07 | 11.14 | 11.14 | 9.71 | 10.03 | -8.07% | 42,491 | 43,111,049 |
| 2024-02-06 | 11.01 | 11.38 | 9.71 | 10.91 | -2.76% | 49,554 | 51,266,387 |
| 2024-02-05 | 13.49 | 13.49 | 10.86 | 11.22 | -17.32% | 38,288 | 44,635,078 |
| 2024-02-02 | 14.06 | 14.93 | 13.13 | 13.57 | -8.06% | 23,430 | 32,555,124 |
| 2024-02-01 | 14.91 | 15 | 14.06 | 14.76 | -1.73% | 21,719 | 31,708,987 |
| 2024-01-31 | 15.8 | 15.93 | 14.8 | 15.02 | -5.18% | 21,621 | 33,184,372 |
| 2024-01-30 | 16.7 | 16.77 | 15.82 | 15.84 | -1.12% | 16,428 | 26,506,387 |
| 2024-01-29 | 17 | 17.16 | 16.01 | 16.02 | -4.19% | 12,761 | 20,871,483 |
| 2024-01-26 | 16.98 | 17.36 | 16.62 | 16.72 | -1.01% | 13,109 | 22,271,978 |
| 2024-01-25 | 15.94 | 16.95 | 15.6 | 16.89 | +6.56% | 18,583 | 30,422,579 |
| 2024-01-24 | 16.1 | 16.38 | 15.34 | 15.85 | -1.61% | 27,483 | 43,481,320 |
| 2024-01-23 | 16.49 | 16.97 | 15.95 | 16.11 | -3.99% | 24,604 | 39,819,249 |
| 2024-01-22 | 17.96 | 18.25 | 16.53 | 16.78 | -6.93% | 15,770 | 27,548,712 |
| 2024-01-19 | 18.29 | 18.39 | 18 | 18.03 | -1.21% | 8,539 | 15,500,152 |
| 2024-01-18 | 18.76 | 18.84 | 17.77 | 18.25 | -3.03% | 13,118 | 23,871,795 |
| 2024-01-17 | 19.33 | 19.46 | 18.8 | 18.82 | -2.64% | 8,932 | 17,126,676 |
| 2024-01-16 | 19.4 | 19.59 | 19 | 19.33 | -0.15% | 8,944 | 17,242,376 |
| 2024-01-15 | 19.2 | 19.57 | 19.01 | 19.36 | +1.2% | 8,619 | 16,631,672 |
| 2024-01-12 | 19.48 | 19.52 | 19.08 | 19.13 | -1.24% | 8,602 | 16,598,107 |
| 2024-01-11 | 19.44 | 19.55 | 19.17 | 19.37 | +0.47% | 8,566 | 16,557,906 |
| 2024-01-10 | 19.38 | 19.68 | 18.94 | 19.28 | +0.16% | 11,674 | 22,526,563 |
| 2024-01-09 | 19.38 | 19.65 | 19.11 | 19.25 | -0.67% | 14,410 | 27,933,847 |
| 2024-01-08 | 20.13 | 20.13 | 19.28 | 19.38 | -3% | 13,367 | 26,119,779 |
| 2024-01-05 | 20.53 | 20.79 | 19.88 | 19.98 | -2.2% | 17,153 | 34,628,674 |
| 2024-01-04 | 20.72 | 21.2 | 20.37 | 20.43 | -0.58% | 8,423 | 17,253,438 |
| 2024-01-03 | 20.74 | 20.86 | 20.41 | 20.55 | -1.86% | 12,361 | 25,471,802 |
| 2024-01-02 | 20.57 | 21 | 20.46 | 20.94 | +2.75% | 19,515 | 40,519,818 |
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：