股票概览
15.63
+2.16%
+0.33
15.39
开盘价
15.65
最高价
15.3
最低价
9,885
成交量
数据更新至: 2024-03-29
技术指标
15.31
MA5 (5日均线)
15.59
MA10 (10日均线)
15.23
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 | 15.39 | 15.65 | 15.3 | 15.63 | +2.16% | 9,885 | 15,337,961 |
| 2024-03-28 | 14.86 | 15.44 | 14.77 | 15.3 | +2.68% | 11,629 | 17,627,534 |
| 2024-03-27 | 15.28 | 15.68 | 14.9 | 14.9 | -2.8% | 12,989 | 19,772,867 |
| 2024-03-26 | 15.25 | 15.59 | 15.05 | 15.33 | -0.45% | 11,336 | 17,324,501 |
| 2024-03-25 | 15.68 | 15.85 | 15.25 | 15.4 | -2.22% | 10,016 | 15,641,242 |
| 2024-03-22 | 16.06 | 16.18 | 15.71 | 15.75 | -2.05% | 12,442 | 19,767,534 |
| 2024-03-21 | 16.08 | 16.43 | 15.82 | 16.08 | -0.06% | 11,489 | 18,461,062 |
| 2024-03-20 | 15.77 | 16.16 | 15.72 | 16.09 | +2.03% | 12,472 | 19,900,611 |
| 2024-03-19 | 15.66 | 15.98 | 15.66 | 15.77 | +0.7% | 12,114 | 19,114,030 |
| 2024-03-18 | 15.7 | 15.75 | 15.4 | 15.66 | +0.51% | 13,433 | 20,938,640 |
| 2024-03-15 | 15.3 | 15.58 | 15.16 | 15.58 | +1.83% | 14,826 | 22,831,425 |
| 2024-03-14 | 15.35 | 15.46 | 15.01 | 15.3 | -0.39% | 12,611 | 19,285,929 |
| 2024-03-13 | 15.21 | 15.53 | 15.11 | 15.36 | +1.05% | 12,767 | 19,502,744 |
| 2024-03-12 | 14.99 | 15.2 | 14.83 | 15.2 | +1.6% | 14,014 | 21,072,616 |
| 2024-03-11 | 14.66 | 14.96 | 14.64 | 14.96 | +1.91% | 12,730 | 18,853,072 |
| 2024-03-08 | 14.49 | 14.78 | 14.23 | 14.68 | +0.75% | 13,282 | 19,376,761 |
| 2024-03-07 | 14.46 | 14.69 | 14.37 | 14.57 | +0.97% | 18,157 | 26,438,989 |
| 2024-03-06 | 14.15 | 14.47 | 14.1 | 14.43 | +1.98% | 15,981 | 22,889,538 |
| 2024-03-05 | 14.43 | 14.49 | 14.13 | 14.15 | -2.35% | 11,719 | 16,701,316 |
| 2024-03-04 | 14.85 | 14.94 | 14.21 | 14.49 | -1.23% | 13,715 | 19,921,718 |
| 2024-03-01 | 14.64 | 14.85 | 14.44 | 14.67 | +0.62% | 12,130 | 17,833,319 |
| 2024-02-29 | 13.81 | 14.65 | 13.54 | 14.58 | +3.62% | 24,793 | 35,479,474 |
| 2024-02-28 | 15.79 | 16.18 | 14.07 | 14.07 | -9.98% | 33,774 | 51,289,805 |
| 2024-02-27 | 15.12 | 15.64 | 15 | 15.63 | +3.1% | 13,472 | 20,712,281 |
| 2024-02-26 | 14.84 | 15.45 | 14.71 | 15.16 | +2.09% | 19,934 | 30,130,298 |
| 2024-02-23 | 14.61 | 14.89 | 14.52 | 14.85 | +2.06% | 16,469 | 24,241,114 |
| 2024-02-22 | 14.3 | 14.68 | 14.25 | 14.55 | +1.54% | 12,711 | 18,445,589 |
| 2024-02-21 | 13.9 | 14.78 | 13.75 | 14.33 | +3.09% | 21,196 | 30,479,906 |
| 2024-02-20 | 13.77 | 13.98 | 13.38 | 13.9 | +1.24% | 21,287 | 29,308,233 |
| 2024-02-19 | 12.9 | 13.76 | 12.9 | 13.73 | +9.66% | 32,733 | 43,656,894 |
| 2024-02-08 | 11.14 | 12.53 | 11.12 | 12.52 | +9.92% | 32,975 | 39,216,063 |
| 2024-02-07 | 12.51 | 12.54 | 11.33 | 11.39 | -9.46% | 40,404 | 46,887,533 |
| 2024-02-06 | 12.66 | 13.11 | 12.44 | 12.58 | -8.97% | 39,891 | 50,157,322 |
| 2024-02-05 | 15.14 | 15.33 | 13.82 | 13.82 | -9.97% | 20,816 | 29,215,549 |
| 2024-02-02 | 16 | 16.55 | 14.74 | 15.35 | -3.76% | 22,280 | 34,750,760 |
| 2024-02-01 | 16.56 | 16.65 | 15.76 | 15.95 | -5.57% | 21,162 | 33,973,932 |
| 2024-01-31 | 17.55 | 17.97 | 16.64 | 16.89 | -4.58% | 17,933 | 30,892,743 |
| 2024-01-30 | 18 | 18.2 | 17.64 | 17.7 | -3.23% | 12,814 | 22,949,753 |
| 2024-01-29 | 18.95 | 19.2 | 18.25 | 18.29 | -3.48% | 12,498 | 23,313,125 |
| 2024-01-26 | 18.62 | 19.19 | 18.5 | 18.95 | +2.1% | 16,470 | 31,269,079 |
| 2024-01-25 | 17.4 | 18.58 | 17.4 | 18.56 | +6.73% | 18,963 | 34,285,496 |
| 2024-01-24 | 17.1 | 17.55 | 16.8 | 17.39 | +1.7% | 14,941 | 25,739,272 |
| 2024-01-23 | 17.49 | 17.5 | 16.88 | 17.1 | -2.68% | 17,233 | 29,429,909 |
| 2024-01-22 | 18.52 | 18.56 | 17.27 | 17.57 | -4.98% | 15,634 | 28,123,481 |
| 2024-01-19 | 18.9 | 18.97 | 18.46 | 18.49 | -2.01% | 13,598 | 25,329,727 |
| 2024-01-18 | 19.48 | 19.6 | 18.44 | 18.87 | -3.23% | 17,829 | 33,677,089 |
| 2024-01-17 | 20.07 | 20.07 | 19.5 | 19.5 | -2.35% | 11,146 | 22,035,617 |
| 2024-01-16 | 20.65 | 20.7 | 19.8 | 19.97 | -2.87% | 20,936 | 42,168,460 |
| 2024-01-15 | 20.25 | 20.65 | 20.02 | 20.56 | +1.53% | 21,369 | 43,502,903 |
| 2024-01-12 | 20.11 | 20.53 | 20.11 | 20.25 | +0.7% | 11,395 | 23,189,362 |
| 2024-01-11 | 19.8 | 20.15 | 19.72 | 20.11 | +1.26% | 9,330 | 18,658,033 |
| 2024-01-10 | 20.06 | 20.19 | 19.81 | 19.86 | -1.29% | 11,169 | 22,299,673 |
| 2024-01-09 | 20.12 | 20.42 | 19.97 | 20.12 | 0% | 13,034 | 26,274,483 |
| 2024-01-08 | 20.57 | 20.6 | 20.11 | 20.12 | -2.24% | 13,266 | 26,914,243 |
| 2024-01-05 | 20.82 | 21 | 20.45 | 20.58 | -1.34% | 15,689 | 32,534,379 |
| 2024-01-04 | 20.89 | 20.96 | 20.69 | 20.86 | +0.1% | 14,521 | 30,234,892 |
| 2024-01-03 | 20.63 | 20.98 | 20.6 | 20.84 | +0.68% | 19,803 | 41,084,002 |
| 2024-01-02 | 19.81 | 20.83 | 19.81 | 20.7 | +4.81% | 28,022 | 57,376,164 |
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：