股票概览
15.38
-0.9%
-0.14
15.52
开盘价
15.53
最高价
15.11
最低价
157,331
成交量
数据更新至: 2024-03-29
技术指标
15.73
MA5 (5日均线)
16.66
MA10 (10日均线)
17.34
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 | 15.52 | 15.53 | 15.11 | 15.38 | -0.9% | 157,331 | 240,566,550 |
| 2024-03-28 | 15.46 | 15.75 | 15.36 | 15.52 | +0.45% | 168,246 | 262,036,273 |
| 2024-03-27 | 16 | 16.07 | 15.45 | 15.45 | -3.8% | 168,444 | 265,525,493 |
| 2024-03-26 | 16.3 | 16.35 | 15.87 | 16.06 | -1.23% | 170,141 | 273,237,676 |
| 2024-03-25 | 16.78 | 16.94 | 16.24 | 16.26 | -2.98% | 158,577 | 262,297,198 |
| 2024-03-22 | 17.45 | 17.52 | 16.7 | 16.76 | -4.06% | 217,922 | 370,138,222 |
| 2024-03-21 | 17.73 | 17.81 | 17.36 | 17.47 | -1.63% | 146,553 | 257,368,525 |
| 2024-03-20 | 17.82 | 18.02 | 17.62 | 17.76 | -0.34% | 152,575 | 271,070,773 |
| 2024-03-19 | 18.13 | 18.15 | 17.81 | 17.82 | -1.82% | 137,149 | 246,339,180 |
| 2024-03-18 | 18.07 | 18.18 | 17.79 | 18.15 | +0.44% | 186,116 | 335,440,551 |
| 2024-03-15 | 18.07 | 18.48 | 17.75 | 18.07 | -0.55% | 184,810 | 333,390,211 |
| 2024-03-14 | 18.82 | 19.16 | 18.04 | 18.17 | -1.2% | 263,184 | 487,706,045 |
| 2024-03-13 | 18.41 | 18.48 | 18.15 | 18.39 | -0.76% | 179,196 | 327,944,683 |
| 2024-03-12 | 17.77 | 18.55 | 17.76 | 18.53 | +4.69% | 308,632 | 566,687,498 |
| 2024-03-11 | 17.18 | 17.7 | 17.15 | 17.7 | +3.03% | 183,213 | 320,056,958 |
| 2024-03-08 | 17.31 | 17.54 | 17.13 | 17.18 | -0.58% | 126,396 | 218,248,363 |
| 2024-03-07 | 18.01 | 18.13 | 17.28 | 17.28 | -4.05% | 189,627 | 334,831,804 |
| 2024-03-06 | 18.2 | 18.29 | 17.91 | 18.01 | -1.37% | 149,611 | 270,442,210 |
| 2024-03-05 | 18.5 | 18.6 | 18.15 | 18.26 | -2.09% | 179,198 | 328,756,674 |
| 2024-03-04 | 18.43 | 18.97 | 18.34 | 18.65 | +0.7% | 196,498 | 366,222,079 |
| 2024-03-01 | 18.4 | 18.59 | 18.08 | 18.52 | +0.65% | 170,858 | 313,599,231 |
| 2024-02-29 | 17.78 | 18.42 | 17.68 | 18.4 | +2.79% | 198,357 | 360,806,586 |
| 2024-02-28 | 18.48 | 19.18 | 17.9 | 17.9 | -2.93% | 296,363 | 553,357,136 |
| 2024-02-27 | 18.17 | 18.44 | 18.03 | 18.44 | +1.43% | 173,216 | 316,057,101 |
| 2024-02-26 | 18.26 | 18.47 | 17.96 | 18.18 | -0.55% | 192,241 | 349,901,737 |
| 2024-02-23 | 18.3 | 18.36 | 17.99 | 18.28 | -0.11% | 178,661 | 324,974,193 |
| 2024-02-22 | 17.94 | 18.38 | 17.91 | 18.3 | +1.55% | 147,498 | 267,643,670 |
| 2024-02-21 | 17.67 | 18.37 | 17.5 | 18.02 | +1.12% | 215,020 | 387,672,271 |
| 2024-02-20 | 17.67 | 18.09 | 17.53 | 17.82 | +0.45% | 149,893 | 267,349,809 |
| 2024-02-19 | 17.63 | 17.83 | 17.4 | 17.74 | +0.74% | 196,962 | 347,967,819 |
| 2024-02-08 | 17.5 | 17.73 | 16.99 | 17.61 | +1.09% | 266,795 | 466,323,978 |
| 2024-02-07 | 17.15 | 17.98 | 17.05 | 17.42 | +1.46% | 308,379 | 538,818,399 |
| 2024-02-06 | 15.52 | 17.24 | 15.52 | 17.17 | +8.6% | 302,632 | 503,464,900 |
| 2024-02-05 | 15.9 | 16.38 | 14.48 | 15.81 | -0.88% | 380,613 | 587,052,019 |
| 2024-02-02 | 16.73 | 16.87 | 15.4 | 15.95 | -4.72% | 266,019 | 428,351,305 |
| 2024-02-01 | 16.5 | 17.05 | 16.34 | 16.74 | +1.45% | 178,567 | 298,810,675 |
| 2024-01-31 | 17.13 | 17.35 | 16.47 | 16.5 | -4.51% | 262,577 | 440,005,728 |
| 2024-01-30 | 17.57 | 17.94 | 17.2 | 17.28 | -2.87% | 177,443 | 312,634,182 |
| 2024-01-29 | 18.5 | 18.71 | 17.77 | 17.79 | -3.84% | 184,088 | 334,784,629 |
| 2024-01-26 | 19.01 | 19.13 | 18.35 | 18.5 | -5.56% | 290,271 | 543,458,325 |
| 2024-01-25 | 19.16 | 19.65 | 18.84 | 19.59 | +2.51% | 140,057 | 271,279,651 |
| 2024-01-24 | 19.15 | 19.26 | 18.31 | 19.11 | +0.31% | 170,686 | 320,658,272 |
| 2024-01-23 | 19.02 | 19.3 | 18.9 | 19.05 | +0.11% | 148,362 | 283,177,315 |
| 2024-01-22 | 19.6 | 19.83 | 18.91 | 19.03 | -3.35% | 201,699 | 391,712,054 |
| 2024-01-19 | 20.07 | 20.29 | 19.62 | 19.69 | -2.33% | 145,116 | 288,815,304 |
| 2024-01-18 | 20 | 20.29 | 19.54 | 20.16 | -0.84% | 248,876 | 494,134,874 |
| 2024-01-17 | 21.55 | 21.68 | 20.23 | 20.33 | -5.92% | 178,788 | 371,981,816 |
| 2024-01-16 | 21.77 | 21.8 | 21.26 | 21.61 | -0.64% | 96,248 | 207,036,655 |
| 2024-01-15 | 21.68 | 21.94 | 21.59 | 21.75 | +0.32% | 69,172 | 150,624,366 |
| 2024-01-12 | 21.75 | 22.02 | 21.68 | 21.68 | -0.87% | 80,013 | 174,564,654 |
| 2024-01-11 | 21.43 | 21.92 | 21.39 | 21.87 | +0.97% | 118,769 | 256,801,338 |
| 2024-01-10 | 21.97 | 22.1 | 21.6 | 21.66 | -1.23% | 106,363 | 232,408,388 |
| 2024-01-09 | 21.89 | 22.15 | 21.61 | 21.93 | +0.41% | 90,139 | 197,475,126 |
| 2024-01-08 | 22.28 | 22.55 | 21.8 | 21.84 | -2.85% | 120,813 | 266,897,539 |
| 2024-01-05 | 22.68 | 22.91 | 22.31 | 22.48 | -0.53% | 121,529 | 275,364,227 |
| 2024-01-04 | 22.7 | 22.94 | 22.5 | 22.6 | -1.01% | 87,814 | 199,241,342 |
| 2024-01-03 | 23.24 | 23.25 | 22.68 | 22.83 | -1.13% | 109,846 | 251,341,742 |
| 2024-01-02 | 23.51 | 23.66 | 23.07 | 23.09 | -1.79% | 121,441 | 282,234,573 |
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：