股票概览
16.8
+4.54%
+0.73
16.15
开盘价
16.8
最高价
16.07
最低价
21,666
成交量
数据更新至: 2024-03-29
技术指标
16.18
MA5 (5日均线)
16.08
MA10 (10日均线)
15.32
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 | 16.15 | 16.8 | 16.07 | 16.8 | +4.54% | 21,666 | 35,837,369 |
| 2024-03-28 | 15.9 | 16.22 | 15.85 | 16.07 | +0.88% | 10,699 | 17,208,867 |
| 2024-03-27 | 16.11 | 16.45 | 15.93 | 15.93 | -1.61% | 18,028 | 29,349,181 |
| 2024-03-26 | 15.83 | 16.22 | 15.76 | 16.19 | +1.7% | 17,082 | 27,416,141 |
| 2024-03-25 | 16.13 | 16.35 | 15.83 | 15.92 | -1.3% | 16,454 | 26,474,991 |
| 2024-03-22 | 15.99 | 16.2 | 15.82 | 16.13 | +0.37% | 14,642 | 23,451,618 |
| 2024-03-21 | 16 | 16.23 | 15.82 | 16.07 | -0.43% | 14,946 | 23,952,128 |
| 2024-03-20 | 15.75 | 16.18 | 15.71 | 16.14 | +2.54% | 16,600 | 26,548,497 |
| 2024-03-19 | 15.74 | 16.05 | 15.68 | 15.74 | -0.13% | 21,267 | 33,778,541 |
| 2024-03-18 | 14.84 | 15.95 | 14.8 | 15.76 | +7.14% | 37,209 | 57,692,969 |
| 2024-03-15 | 14.56 | 14.74 | 14.39 | 14.71 | +0.89% | 14,080 | 20,487,400 |
| 2024-03-14 | 14.55 | 14.65 | 14.37 | 14.58 | +1.11% | 12,782 | 18,582,237 |
| 2024-03-13 | 14.7 | 14.76 | 14.37 | 14.42 | -1.64% | 12,774 | 18,491,724 |
| 2024-03-12 | 14.77 | 14.84 | 14.62 | 14.66 | -0.74% | 11,104 | 16,316,502 |
| 2024-03-11 | 14.66 | 14.78 | 14.5 | 14.77 | +1.1% | 12,161 | 17,842,349 |
| 2024-03-08 | 14.32 | 14.63 | 14.32 | 14.61 | +2.03% | 12,425 | 18,004,574 |
| 2024-03-07 | 14.5 | 14.53 | 14.27 | 14.32 | -1.24% | 11,826 | 17,037,288 |
| 2024-03-06 | 14.74 | 14.85 | 14.38 | 14.5 | -0.89% | 16,484 | 23,979,124 |
| 2024-03-05 | 14.47 | 14.77 | 14.16 | 14.63 | +0.69% | 17,774 | 25,677,506 |
| 2024-03-04 | 14.95 | 15 | 14.42 | 14.53 | -2.94% | 19,616 | 28,710,419 |
| 2024-03-01 | 14.97 | 15.05 | 14.66 | 14.97 | -0.27% | 20,720 | 30,780,664 |
| 2024-02-29 | 14.02 | 15.05 | 13.8 | 15.01 | +7.37% | 29,486 | 42,947,662 |
| 2024-02-28 | 15 | 15.4 | 13.98 | 13.98 | -6.11% | 36,102 | 53,610,789 |
| 2024-02-27 | 14.67 | 14.94 | 14.4 | 14.89 | +2.34% | 14,294 | 21,135,286 |
| 2024-02-26 | 14.55 | 15.26 | 14.5 | 14.55 | +0.69% | 29,655 | 43,986,429 |
| 2024-02-23 | 14.09 | 14.47 | 13.95 | 14.45 | +2.77% | 23,207 | 32,892,220 |
| 2024-02-22 | 13.61 | 14.08 | 13.54 | 14.06 | +2.93% | 25,160 | 34,820,664 |
| 2024-02-21 | 13.27 | 14.54 | 13.13 | 13.66 | +3.33% | 38,639 | 53,173,809 |
| 2024-02-20 | 13.26 | 13.47 | 12.98 | 13.22 | -2.07% | 34,128 | 44,980,105 |
| 2024-02-19 | 12.97 | 13.5 | 12.68 | 13.5 | +10.02% | 41,965 | 55,715,396 |
| 2024-02-08 | 11.16 | 12.27 | 11.04 | 12.27 | +10.04% | 28,893 | 33,779,067 |
| 2024-02-07 | 11.3 | 11.39 | 10.62 | 11.15 | -1.59% | 34,864 | 38,641,222 |
| 2024-02-06 | 11.5 | 11.9 | 10.35 | 11.33 | -1.48% | 46,887 | 50,738,876 |
| 2024-02-05 | 12.5 | 12.78 | 11.5 | 11.5 | -10.02% | 36,726 | 42,977,477 |
| 2024-02-02 | 13.59 | 13.89 | 12.39 | 12.78 | -5.89% | 27,636 | 35,988,783 |
| 2024-02-01 | 13.86 | 13.86 | 13.12 | 13.58 | -2.37% | 16,858 | 22,765,711 |
| 2024-01-31 | 15 | 15 | 13.79 | 13.91 | -5.25% | 17,143 | 24,364,758 |
| 2024-01-30 | 15.45 | 15.45 | 14.68 | 14.68 | -4.98% | 18,104 | 27,173,463 |
| 2024-01-29 | 16.02 | 16.19 | 15.35 | 15.45 | -3.2% | 16,740 | 26,250,994 |
| 2024-01-26 | 16.03 | 16.32 | 15.9 | 15.96 | +1.46% | 20,581 | 33,088,310 |
| 2024-01-25 | 14.93 | 15.75 | 14.83 | 15.73 | +5.64% | 17,976 | 27,739,449 |
| 2024-01-24 | 14.59 | 14.93 | 14.37 | 14.89 | +1.99% | 16,918 | 24,876,485 |
| 2024-01-23 | 14.43 | 14.7 | 14.2 | 14.6 | +0.34% | 14,991 | 21,791,826 |
| 2024-01-22 | 15.65 | 15.73 | 14.47 | 14.55 | -6.13% | 17,706 | 26,556,072 |
| 2024-01-19 | 15.76 | 15.77 | 15.42 | 15.5 | -1.52% | 11,504 | 17,887,951 |
| 2024-01-18 | 15.8 | 15.8 | 15.2 | 15.74 | -0.57% | 17,222 | 26,602,499 |
| 2024-01-17 | 16.1 | 16.22 | 15.82 | 15.83 | -1.74% | 11,699 | 18,715,707 |
| 2024-01-16 | 16.42 | 16.44 | 15.95 | 16.11 | -1.83% | 19,301 | 31,154,771 |
| 2024-01-15 | 16.36 | 16.71 | 16.36 | 16.41 | +0.06% | 17,670 | 29,148,625 |
| 2024-01-12 | 16.4 | 16.72 | 16.36 | 16.4 | -0.18% | 14,441 | 23,887,143 |
| 2024-01-11 | 16.26 | 16.48 | 16.26 | 16.43 | +0.49% | 10,555 | 17,288,725 |
| 2024-01-10 | 16.29 | 16.47 | 16.12 | 16.35 | +0.25% | 17,266 | 28,236,830 |
| 2024-01-09 | 16.04 | 16.48 | 15.98 | 16.31 | +1.68% | 16,840 | 27,380,658 |
| 2024-01-08 | 16.52 | 16.52 | 16.04 | 16.04 | -2.67% | 15,639 | 25,421,081 |
| 2024-01-05 | 16.96 | 16.96 | 16.42 | 16.48 | -3.06% | 20,621 | 34,330,421 |
| 2024-01-04 | 16.86 | 17.19 | 16.83 | 17 | +0.29% | 22,307 | 38,014,988 |
| 2024-01-03 | 17.09 | 17.19 | 16.76 | 16.95 | -0.88% | 24,297 | 41,138,193 |
| 2024-01-02 | 16.38 | 17.1 | 16.36 | 17.1 | +4.46% | 43,755 | 73,603,695 |
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：