股票概览
15.15
+3.2%
+0.47
15.04
开盘价
15.54
最高价
14.71
最低价
65,144
成交量
数据更新至: 2024-03-29
技术指标
14.88
MA5 (5日均线)
15.23
MA10 (10日均线)
14.91
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 | 15.04 | 15.54 | 14.71 | 15.15 | +3.2% | 65,144 | 98,110,717 |
| 2024-03-28 | 14.31 | 14.98 | 14.31 | 14.68 | +2.02% | 63,372 | 93,169,689 |
| 2024-03-27 | 15.23 | 15.25 | 14.39 | 14.39 | -4.77% | 58,654 | 86,361,515 |
| 2024-03-26 | 14.92 | 15.27 | 14.85 | 15.11 | +0.33% | 47,771 | 72,086,380 |
| 2024-03-25 | 15.5 | 15.63 | 14.96 | 15.06 | -3.71% | 47,208 | 72,439,820 |
| 2024-03-22 | 15.47 | 15.79 | 15.23 | 15.64 | +0.84% | 58,760 | 91,200,590 |
| 2024-03-21 | 15.64 | 15.85 | 15.43 | 15.51 | -1.02% | 44,470 | 69,387,235 |
| 2024-03-20 | 15.42 | 15.73 | 15.4 | 15.67 | +1.56% | 40,819 | 63,650,974 |
| 2024-03-19 | 15.56 | 15.84 | 15.4 | 15.43 | -1.47% | 59,140 | 92,176,279 |
| 2024-03-18 | 15.09 | 15.68 | 15.05 | 15.66 | +4.26% | 64,527 | 99,385,988 |
| 2024-03-15 | 14.82 | 15.07 | 14.7 | 15.02 | +1.42% | 56,093 | 83,653,300 |
| 2024-03-14 | 14.79 | 14.96 | 14.48 | 14.81 | -0.54% | 64,379 | 94,910,569 |
| 2024-03-13 | 14.83 | 15.07 | 14.74 | 14.89 | -0.07% | 60,097 | 89,496,762 |
| 2024-03-12 | 15.11 | 15.2 | 14.67 | 14.9 | -2.23% | 99,722 | 148,521,610 |
| 2024-03-11 | 14.54 | 15.58 | 14.31 | 15.24 | +4.46% | 125,180 | 187,556,539 |
| 2024-03-08 | 14.06 | 14.68 | 14.06 | 14.59 | +3.7% | 94,441 | 136,902,076 |
| 2024-03-07 | 14.31 | 14.67 | 14.02 | 14.07 | -1.68% | 68,347 | 97,802,900 |
| 2024-03-06 | 13.97 | 14.54 | 13.9 | 14.31 | +2.21% | 92,828 | 133,322,967 |
| 2024-03-05 | 13.99 | 14.29 | 13.87 | 14 | -1.06% | 64,805 | 91,269,918 |
| 2024-03-04 | 14.58 | 14.58 | 13.61 | 14.15 | +0.93% | 81,729 | 114,866,962 |
| 2024-03-01 | 13.63 | 14.22 | 13.6 | 14.02 | +2.79% | 79,971 | 111,610,120 |
| 2024-02-29 | 12.9 | 13.68 | 12.8 | 13.64 | +5.08% | 89,585 | 120,002,189 |
| 2024-02-28 | 13.79 | 14.03 | 12.8 | 12.98 | -5.81% | 138,494 | 186,710,803 |
| 2024-02-27 | 13.51 | 13.93 | 13.31 | 13.78 | +1.47% | 80,501 | 109,563,496 |
| 2024-02-26 | 13.66 | 14.16 | 13.26 | 13.58 | +4.38% | 111,553 | 152,501,015 |
| 2024-02-23 | 12.43 | 13.11 | 12.34 | 13.01 | +4.67% | 81,286 | 103,748,123 |
| 2024-02-22 | 12 | 12.5 | 11.92 | 12.43 | +2.22% | 80,161 | 98,651,628 |
| 2024-02-21 | 11.94 | 12.65 | 11.85 | 12.16 | +1.25% | 104,968 | 129,745,757 |
| 2024-02-20 | 11.85 | 12.08 | 11.68 | 12.01 | +1.01% | 93,453 | 111,091,309 |
| 2024-02-19 | 11.31 | 12.19 | 11.28 | 11.89 | +5.78% | 148,750 | 174,888,737 |
| 2024-02-08 | 9.93 | 11.7 | 9.76 | 11.24 | +13.65% | 153,825 | 162,292,007 |
| 2024-02-07 | 10.22 | 10.42 | 9.52 | 9.89 | -3.79% | 133,045 | 132,975,773 |
| 2024-02-06 | 9.5 | 10.51 | 9.05 | 10.28 | +4.79% | 129,867 | 127,038,446 |
| 2024-02-05 | 11.08 | 11.1 | 9.36 | 9.81 | -11.86% | 113,633 | 113,590,651 |
| 2024-02-02 | 11.91 | 12.15 | 10.62 | 11.13 | -6.23% | 79,737 | 90,266,042 |
| 2024-02-01 | 11.88 | 12.07 | 11.46 | 11.87 | -0.92% | 60,618 | 71,680,741 |
| 2024-01-31 | 12.69 | 12.81 | 11.89 | 11.98 | -8.76% | 87,641 | 108,023,026 |
| 2024-01-30 | 13.32 | 13.66 | 13.1 | 13.13 | -2.74% | 42,713 | 57,010,100 |
| 2024-01-29 | 14.27 | 14.39 | 13.46 | 13.5 | -4.8% | 40,435 | 55,556,240 |
| 2024-01-26 | 14.21 | 14.47 | 14.11 | 14.18 | -1.05% | 43,639 | 62,247,852 |
| 2024-01-25 | 13.75 | 14.33 | 13.4 | 14.33 | +4.22% | 63,215 | 88,111,165 |
| 2024-01-24 | 13.76 | 13.94 | 13.2 | 13.75 | -0.07% | 64,305 | 87,283,343 |
| 2024-01-23 | 13.9 | 13.95 | 13.45 | 13.76 | -0.86% | 59,287 | 81,069,596 |
| 2024-01-22 | 15 | 15.03 | 13.82 | 13.88 | -8.32% | 66,304 | 95,704,556 |
| 2024-01-19 | 15.52 | 15.53 | 14.99 | 15.14 | -2.64% | 49,450 | 75,092,120 |
| 2024-01-18 | 15.5 | 15.8 | 15.08 | 15.55 | -0.64% | 67,791 | 104,169,652 |
| 2024-01-17 | 15.9 | 16.13 | 15.62 | 15.65 | -1.82% | 57,572 | 91,759,926 |
| 2024-01-16 | 15.93 | 15.99 | 15.6 | 15.94 | -0.19% | 49,291 | 77,898,526 |
| 2024-01-15 | 15.81 | 16.08 | 15.68 | 15.97 | +0.69% | 42,792 | 68,203,449 |
| 2024-01-12 | 15.92 | 16.19 | 15.85 | 15.86 | -0.75% | 45,600 | 72,983,745 |
| 2024-01-11 | 15.76 | 16.06 | 15.68 | 15.98 | +1.14% | 42,494 | 67,606,204 |
| 2024-01-10 | 15.88 | 16.18 | 15.71 | 15.8 | -0.82% | 49,062 | 77,848,084 |
| 2024-01-09 | 15.7 | 16.31 | 15.7 | 15.93 | +1.4% | 59,586 | 95,375,382 |
| 2024-01-08 | 15.98 | 16.07 | 15.67 | 15.71 | -2.3% | 39,680 | 62,800,990 |
| 2024-01-05 | 16.37 | 16.53 | 15.93 | 16.08 | -1.77% | 54,810 | 88,655,317 |
| 2024-01-04 | 16.43 | 16.59 | 16.19 | 16.37 | -0.43% | 49,111 | 80,126,636 |
| 2024-01-03 | 16.37 | 16.59 | 16.2 | 16.44 | +0.43% | 64,744 | 106,047,897 |
| 2024-01-02 | 16.29 | 16.76 | 16.28 | 16.37 | +0.43% | 94,320 | 155,106,225 |
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：