股票概览
15.91
-2.45%
-0.4
16.23
开盘价
16.44
最高价
15.7
最低价
273,060
成交量
数据更新至: 2024-03-29
技术指标
16.42
MA5 (5日均线)
17.17
MA10 (10日均线)
16.59
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 | 16.23 | 16.44 | 15.7 | 15.91 | -2.45% | 273,060 | 435,907,004 |
| 2024-03-28 | 15.32 | 16.58 | 15.32 | 16.31 | +5.7% | 443,335 | 715,868,562 |
| 2024-03-27 | 16.75 | 16.87 | 15.35 | 15.43 | -8.15% | 483,836 | 769,168,469 |
| 2024-03-26 | 17.34 | 17.83 | 16.66 | 16.8 | -4.76% | 502,971 | 859,214,394 |
| 2024-03-25 | 18.27 | 18.72 | 17.59 | 17.64 | -1.34% | 597,282 | 1,080,155,350 |
| 2024-03-22 | 18.28 | 18.38 | 17.21 | 17.88 | -1.38% | 622,257 | 1,109,084,371 |
| 2024-03-21 | 18.82 | 19.1 | 18.05 | 18.13 | -4.58% | 723,748 | 1,333,681,949 |
| 2024-03-20 | 17.21 | 19.5 | 17.21 | 19 | +9.89% | 1,080,795 | 2,006,934,535 |
| 2024-03-19 | 17.16 | 17.59 | 17 | 17.29 | -0.06% | 532,058 | 919,018,095 |
| 2024-03-18 | 16.5 | 17.43 | 16.27 | 17.3 | +6.86% | 706,859 | 1,199,429,133 |
| 2024-03-15 | 16.02 | 16.21 | 15.6 | 16.19 | -0.06% | 319,907 | 510,008,650 |
| 2024-03-14 | 15.9 | 16.45 | 15.71 | 16.2 | +0.68% | 471,313 | 761,053,889 |
| 2024-03-13 | 15.97 | 16.44 | 15.92 | 16.09 | +1.77% | 540,007 | 873,479,196 |
| 2024-03-12 | 16.02 | 16.18 | 15.67 | 15.81 | -0.63% | 323,488 | 513,414,935 |
| 2024-03-11 | 15.45 | 16 | 15.28 | 15.91 | +0.51% | 366,710 | 571,435,999 |
| 2024-03-08 | 15.37 | 15.93 | 15.23 | 15.83 | +2.99% | 326,953 | 510,285,704 |
| 2024-03-07 | 15.89 | 16.39 | 15.35 | 15.37 | -2.91% | 437,952 | 696,395,334 |
| 2024-03-06 | 15.95 | 16.19 | 15.6 | 15.83 | -1.68% | 392,902 | 623,499,993 |
| 2024-03-05 | 16.4 | 16.69 | 15.91 | 16.1 | -4.17% | 605,665 | 990,106,830 |
| 2024-03-04 | 16.16 | 16.81 | 15.88 | 16.8 | +4.74% | 778,866 | 1,274,939,062 |
| 2024-03-01 | 15.1 | 16.22 | 14.99 | 16.04 | +6.15% | 724,794 | 1,137,133,311 |
| 2024-02-29 | 14.16 | 15.14 | 14.16 | 15.11 | +5.74% | 488,503 | 728,042,432 |
| 2024-02-28 | 15.97 | 16.16 | 14.22 | 14.29 | -10.52% | 817,691 | 1,258,355,666 |
| 2024-02-27 | 14.73 | 16 | 14.65 | 15.97 | +8.05% | 723,157 | 1,113,313,278 |
| 2024-02-26 | 14.73 | 15.15 | 14.57 | 14.78 | -1.47% | 507,318 | 753,106,128 |
| 2024-02-23 | 14.6 | 15.05 | 14.53 | 15 | +1.83% | 581,423 | 862,498,817 |
| 2024-02-22 | 14.3 | 15 | 14.19 | 14.73 | +6.74% | 658,916 | 963,008,507 |
| 2024-02-21 | 13.46 | 14.39 | 13.35 | 13.8 | -0.22% | 559,945 | 785,055,448 |
| 2024-02-20 | 13.51 | 14.18 | 13.31 | 13.83 | 0% | 637,903 | 878,235,361 |
| 2024-02-19 | 13.31 | 13.89 | 12.85 | 13.83 | +16.41% | 663,844 | 879,929,138 |
| 2024-02-08 | 11.23 | 11.89 | 11.23 | 11.88 | +6.55% | 303,836 | 355,820,627 |
| 2024-02-07 | 10.8 | 11.57 | 10.75 | 11.15 | +3.15% | 355,371 | 399,864,059 |
| 2024-02-06 | 10.05 | 11.04 | 9.56 | 10.81 | +7.46% | 362,409 | 375,531,243 |
| 2024-02-05 | 11.55 | 11.7 | 9.89 | 10.06 | -12.9% | 366,342 | 383,795,721 |
| 2024-02-02 | 12.18 | 12.54 | 10.99 | 11.55 | -5.33% | 261,490 | 307,549,510 |
| 2024-02-01 | 12.05 | 12.63 | 11.83 | 12.2 | +2.09% | 246,736 | 302,272,278 |
| 2024-01-31 | 12.98 | 13.09 | 11.88 | 11.95 | -8.5% | 285,983 | 354,948,867 |
| 2024-01-30 | 13.3 | 13.66 | 13.04 | 13.06 | -2.68% | 161,773 | 216,122,684 |
| 2024-01-29 | 14.07 | 14.16 | 13.39 | 13.42 | -6.28% | 268,266 | 366,871,868 |
| 2024-01-26 | 14.52 | 14.81 | 14.3 | 14.32 | -1.31% | 240,744 | 349,463,654 |
| 2024-01-25 | 14 | 14.55 | 13.82 | 14.51 | +3.5% | 275,606 | 394,047,284 |
| 2024-01-24 | 13.85 | 14.1 | 13.44 | 14.02 | +2.04% | 219,998 | 303,532,297 |
| 2024-01-23 | 13.18 | 14.05 | 13.11 | 13.74 | +4.01% | 228,785 | 312,038,781 |
| 2024-01-22 | 14.2 | 14.24 | 13 | 13.21 | -6.31% | 216,465 | 294,164,739 |
| 2024-01-19 | 14.4 | 14.65 | 14.1 | 14.1 | -2.96% | 164,287 | 235,882,003 |
| 2024-01-18 | 14.1 | 14.55 | 13.78 | 14.53 | +2.4% | 265,061 | 375,745,571 |
| 2024-01-17 | 14.39 | 14.66 | 14.19 | 14.19 | -2% | 133,203 | 192,359,230 |
| 2024-01-16 | 14.57 | 14.57 | 14.2 | 14.48 | -0.62% | 134,718 | 193,414,252 |
| 2024-01-15 | 14.63 | 14.86 | 14.48 | 14.57 | -0.82% | 112,055 | 164,077,081 |
| 2024-01-12 | 14.99 | 15.13 | 14.69 | 14.69 | -2.46% | 157,040 | 232,990,810 |
| 2024-01-11 | 14.29 | 15.13 | 14.28 | 15.06 | +5.39% | 247,853 | 367,046,149 |
| 2024-01-10 | 14.63 | 14.73 | 14.29 | 14.29 | -3.32% | 157,160 | 227,086,411 |
| 2024-01-09 | 14.91 | 15.07 | 14.61 | 14.78 | -0.14% | 157,591 | 234,254,420 |
| 2024-01-08 | 15.17 | 15.26 | 14.8 | 14.8 | -2.76% | 147,763 | 221,715,610 |
| 2024-01-05 | 15.88 | 15.9 | 15.08 | 15.22 | -3.49% | 237,311 | 367,601,111 |
| 2024-01-04 | 16 | 16 | 15.59 | 15.77 | -1.5% | 147,069 | 231,858,549 |
| 2024-01-03 | 16.29 | 16.34 | 15.83 | 16.01 | -1.96% | 204,861 | 329,204,211 |
| 2024-01-02 | 16.78 | 16.9 | 16.33 | 16.33 | -3.14% | 226,221 | 374,242,997 |
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：