股票概览
15.66
+0.13%
+0.02
15.62
开盘价
15.84
最高价
15.43
最低价
24,339
成交量
数据更新至: 2024-03-29
技术指标
15.49
MA5 (5日均线)
15.75
MA10 (10日均线)
15.43
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 | 15.62 | 15.84 | 15.43 | 15.66 | +0.13% | 24,339 | 37,963,862 |
| 2024-03-28 | 15.27 | 15.8 | 15.15 | 15.64 | +2.42% | 27,588 | 42,993,165 |
| 2024-03-27 | 15.5 | 15.8 | 15.21 | 15.27 | -1.67% | 26,518 | 41,255,037 |
| 2024-03-26 | 15.25 | 15.7 | 15.1 | 15.53 | +1.11% | 23,425 | 36,117,907 |
| 2024-03-25 | 15.64 | 15.84 | 15.31 | 15.36 | -2.41% | 26,880 | 41,879,516 |
| 2024-03-22 | 16.17 | 16.3 | 15.6 | 15.74 | -3.02% | 31,288 | 49,614,799 |
| 2024-03-21 | 16.16 | 16.28 | 15.86 | 16.23 | +0.56% | 29,435 | 47,440,378 |
| 2024-03-20 | 15.91 | 16.14 | 15.86 | 16.14 | +0.88% | 28,524 | 45,665,737 |
| 2024-03-19 | 15.84 | 16.16 | 15.8 | 16 | +0.38% | 38,643 | 61,764,227 |
| 2024-03-18 | 15.75 | 15.96 | 15.54 | 15.94 | +1.98% | 47,577 | 74,821,271 |
| 2024-03-15 | 15.79 | 15.84 | 15.3 | 15.63 | -2.07% | 79,973 | 123,913,105 |
| 2024-03-14 | 15.67 | 16.98 | 15.55 | 15.96 | +3.37% | 102,417 | 168,494,322 |
| 2024-03-13 | 15.49 | 15.56 | 15.22 | 15.44 | +0.26% | 21,989 | 33,835,250 |
| 2024-03-12 | 15 | 15.43 | 14.89 | 15.4 | +2.67% | 28,243 | 42,754,008 |
| 2024-03-11 | 14.82 | 15 | 14.72 | 15 | +1.21% | 18,774 | 27,882,392 |
| 2024-03-08 | 14.8 | 14.94 | 14.52 | 14.82 | +0.82% | 15,710 | 23,169,226 |
| 2024-03-07 | 14.75 | 15.03 | 14.58 | 14.7 | -0.68% | 19,740 | 29,305,315 |
| 2024-03-06 | 14.43 | 14.9 | 14.28 | 14.8 | +2.49% | 23,423 | 34,425,874 |
| 2024-03-05 | 14.86 | 14.86 | 14.4 | 14.44 | -2.83% | 21,984 | 32,018,540 |
| 2024-03-04 | 15.19 | 15.22 | 14.58 | 14.86 | -2.17% | 32,652 | 48,487,976 |
| 2024-03-01 | 15.64 | 15.66 | 14.88 | 15.19 | -2.94% | 55,565 | 84,449,086 |
| 2024-02-29 | 15.54 | 16.31 | 14.48 | 15.65 | +5.53% | 82,098 | 128,218,162 |
| 2024-02-28 | 15.77 | 16.41 | 14.78 | 14.83 | -5.48% | 65,463 | 101,811,853 |
| 2024-02-27 | 15.2 | 15.72 | 14.9 | 15.69 | +2.68% | 34,576 | 53,412,741 |
| 2024-02-26 | 15.02 | 15.63 | 14.9 | 15.28 | +2% | 43,601 | 66,426,665 |
| 2024-02-23 | 14.65 | 15.09 | 14.48 | 14.98 | +1.9% | 40,509 | 59,837,026 |
| 2024-02-22 | 14.25 | 14.93 | 13.99 | 14.7 | +2.37% | 56,787 | 81,506,862 |
| 2024-02-21 | 13.5 | 14.95 | 13.32 | 14.36 | +5.67% | 69,366 | 100,403,875 |
| 2024-02-20 | 13.48 | 13.62 | 12.98 | 13.59 | +0.67% | 38,588 | 51,526,177 |
| 2024-02-19 | 12.71 | 13.66 | 12.71 | 13.5 | +8.7% | 67,671 | 90,082,869 |
| 2024-02-08 | 11.27 | 12.42 | 10.96 | 12.42 | +10.01% | 40,483 | 47,590,364 |
| 2024-02-07 | 12.31 | 12.33 | 11.16 | 11.29 | -8.43% | 55,761 | 64,562,814 |
| 2024-02-06 | 12.48 | 12.88 | 11.78 | 12.33 | -5.81% | 46,494 | 56,088,976 |
| 2024-02-05 | 14.58 | 14.59 | 13.09 | 13.09 | -9.97% | 30,172 | 40,116,548 |
| 2024-02-02 | 15.57 | 15.99 | 14.06 | 14.54 | -6.85% | 30,299 | 45,415,777 |
| 2024-02-01 | 15.72 | 15.86 | 15.05 | 15.61 | -2.25% | 29,772 | 46,207,905 |
| 2024-01-31 | 17.08 | 17.1 | 15.97 | 15.97 | -9.98% | 46,322 | 75,353,263 |
| 2024-01-30 | 18.63 | 18.63 | 17.74 | 17.74 | -4.93% | 17,734 | 32,176,276 |
| 2024-01-29 | 19.45 | 19.5 | 18.63 | 18.66 | -3.12% | 15,833 | 29,911,588 |
| 2024-01-26 | 19.16 | 19.63 | 19.16 | 19.26 | +0.16% | 14,130 | 27,434,481 |
| 2024-01-25 | 18.46 | 19.23 | 18.39 | 19.23 | +3.67% | 16,865 | 31,809,121 |
| 2024-01-24 | 18.28 | 18.77 | 17.79 | 18.55 | +1.48% | 19,944 | 36,616,274 |
| 2024-01-23 | 18.41 | 18.69 | 17.81 | 18.28 | -0.71% | 17,609 | 31,871,773 |
| 2024-01-22 | 19.85 | 19.85 | 18.28 | 18.41 | -7.25% | 21,446 | 40,889,784 |
| 2024-01-19 | 20.02 | 20.49 | 19.77 | 19.85 | -1.24% | 13,219 | 26,457,893 |
| 2024-01-18 | 20.53 | 20.6 | 19.69 | 20.1 | -2.09% | 20,743 | 41,703,758 |
| 2024-01-17 | 20.99 | 21.05 | 20.53 | 20.53 | -2.38% | 9,840 | 20,505,725 |
| 2024-01-16 | 21.19 | 21.4 | 20.75 | 21.03 | -0.76% | 13,787 | 28,994,927 |
| 2024-01-15 | 21.13 | 21.36 | 20.96 | 21.19 | +0.28% | 8,485 | 17,932,290 |
| 2024-01-12 | 21.25 | 21.49 | 21.12 | 21.13 | -0.8% | 9,693 | 20,650,467 |
| 2024-01-11 | 21.1 | 21.33 | 20.98 | 21.3 | +0.95% | 10,073 | 21,349,876 |
| 2024-01-10 | 21.24 | 21.39 | 20.91 | 21.1 | -0.85% | 12,632 | 26,665,558 |
| 2024-01-09 | 20.95 | 21.4 | 20.93 | 21.28 | +1.53% | 14,948 | 31,761,408 |
| 2024-01-08 | 21.16 | 21.37 | 20.95 | 20.96 | -0.99% | 13,289 | 28,131,215 |
| 2024-01-05 | 21.44 | 21.63 | 21.06 | 21.17 | -1.12% | 13,834 | 29,580,523 |
| 2024-01-04 | 21.36 | 21.48 | 21.18 | 21.41 | +0.28% | 12,114 | 25,842,902 |
| 2024-01-03 | 21.4 | 21.58 | 21.16 | 21.35 | -0.7% | 11,341 | 24,203,027 |
| 2024-01-02 | 21.15 | 21.67 | 21.15 | 21.5 | +1.27% | 16,451 | 35,388,218 |
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：