股票概览
16.49
+1.35%
+0.22
16.3
开盘价
16.51
最高价
16.12
最低价
16,995
成交量
数据更新至: 2024-03-29
技术指标
16.33
MA5 (5日均线)
16.75
MA10 (10日均线)
16.57
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 | 16.3 | 16.51 | 16.12 | 16.49 | +1.35% | 16,995 | 27,718,198 |
| 2024-03-28 | 15.94 | 16.55 | 15.8 | 16.27 | +1.88% | 24,236 | 39,522,665 |
| 2024-03-27 | 16.4 | 16.49 | 15.95 | 15.97 | -2.56% | 27,117 | 43,910,843 |
| 2024-03-26 | 16.57 | 16.66 | 16.03 | 16.39 | -0.91% | 30,045 | 49,093,481 |
| 2024-03-25 | 16.99 | 17.13 | 16.53 | 16.54 | -2.82% | 28,900 | 48,689,452 |
| 2024-03-22 | 17.24 | 17.31 | 16.8 | 17.02 | -1.45% | 24,805 | 42,297,218 |
| 2024-03-21 | 17.19 | 17.38 | 17.08 | 17.27 | +0.35% | 22,366 | 38,529,300 |
| 2024-03-20 | 17.08 | 17.33 | 17.08 | 17.21 | +0.47% | 25,306 | 43,555,518 |
| 2024-03-19 | 17.23 | 17.47 | 17.13 | 17.13 | -0.41% | 26,871 | 46,473,228 |
| 2024-03-18 | 17.3 | 17.37 | 17.04 | 17.2 | +1.36% | 29,707 | 51,040,374 |
| 2024-03-15 | 16.85 | 17.09 | 16.51 | 16.97 | +0.12% | 27,398 | 46,074,448 |
| 2024-03-14 | 17.15 | 17.3 | 16.62 | 16.95 | -1.28% | 32,055 | 54,173,599 |
| 2024-03-13 | 16.56 | 17.39 | 16.48 | 17.17 | +3.93% | 51,567 | 88,087,786 |
| 2024-03-12 | 16.37 | 16.6 | 16.24 | 16.52 | +0.61% | 26,670 | 43,953,338 |
| 2024-03-11 | 16.17 | 16.55 | 16.11 | 16.42 | +1.61% | 31,092 | 50,861,339 |
| 2024-03-08 | 15.89 | 16.24 | 15.74 | 16.16 | +1.06% | 27,530 | 44,256,887 |
| 2024-03-07 | 16.14 | 16.63 | 15.96 | 15.99 | -0.06% | 51,819 | 84,345,455 |
| 2024-03-06 | 15.69 | 16.26 | 15.69 | 16 | +2.11% | 30,674 | 48,925,070 |
| 2024-03-05 | 15.81 | 16 | 15.62 | 15.67 | -2.06% | 25,281 | 40,001,960 |
| 2024-03-04 | 15.8 | 16.2 | 15.66 | 16 | +0.88% | 45,604 | 72,883,844 |
| 2024-03-01 | 15.45 | 15.92 | 15.33 | 15.86 | +3.86% | 50,450 | 79,470,692 |
| 2024-02-29 | 14.58 | 15.34 | 14.45 | 15.27 | +4.73% | 44,703 | 67,232,236 |
| 2024-02-28 | 15.99 | 16.06 | 14.5 | 14.58 | -8.82% | 78,992 | 121,492,223 |
| 2024-02-27 | 15.49 | 16.19 | 15.25 | 15.99 | +2.3% | 57,314 | 90,784,941 |
| 2024-02-26 | 15.57 | 16 | 15.23 | 15.63 | +3.44% | 64,202 | 100,176,529 |
| 2024-02-23 | 14.58 | 15.19 | 14.5 | 15.11 | +3.71% | 37,473 | 55,664,939 |
| 2024-02-22 | 14.4 | 14.57 | 14.23 | 14.57 | +1.46% | 24,073 | 34,764,510 |
| 2024-02-21 | 14.19 | 14.89 | 14.05 | 14.36 | 0% | 35,376 | 51,577,945 |
| 2024-02-20 | 14.37 | 14.46 | 13.97 | 14.36 | -0.28% | 32,243 | 45,852,905 |
| 2024-02-19 | 13.9 | 14.49 | 13.75 | 14.4 | +5.73% | 67,162 | 95,748,188 |
| 2024-02-08 | 12.54 | 14.14 | 12.32 | 13.62 | +8.53% | 74,819 | 99,330,366 |
| 2024-02-07 | 12.58 | 13.03 | 12.25 | 12.55 | +0.08% | 59,197 | 74,635,546 |
| 2024-02-06 | 11.7 | 13.1 | 11.24 | 12.54 | +4.15% | 72,629 | 88,421,170 |
| 2024-02-05 | 12.83 | 12.99 | 11.69 | 12.04 | -8.23% | 56,220 | 68,656,445 |
| 2024-02-02 | 13.86 | 14.1 | 12.5 | 13.12 | -5.27% | 51,004 | 67,300,231 |
| 2024-02-01 | 14 | 14.15 | 13.57 | 13.85 | -1.28% | 31,600 | 43,824,440 |
| 2024-01-31 | 14.42 | 14.68 | 13.89 | 14.03 | -3.9% | 39,592 | 56,184,071 |
| 2024-01-30 | 15.09 | 15.29 | 14.51 | 14.6 | -3.44% | 26,330 | 39,113,634 |
| 2024-01-29 | 15.75 | 15.79 | 15.07 | 15.12 | -3.01% | 29,829 | 45,639,838 |
| 2024-01-26 | 15.56 | 15.86 | 15.52 | 15.59 | -0.7% | 24,724 | 38,787,287 |
| 2024-01-25 | 15.61 | 15.77 | 15.22 | 15.7 | +1.36% | 39,145 | 60,972,553 |
| 2024-01-24 | 15.17 | 16.22 | 15.08 | 15.49 | +5.16% | 63,523 | 98,518,590 |
| 2024-01-23 | 14.86 | 15.08 | 14.4 | 14.73 | -1.54% | 37,087 | 54,606,187 |
| 2024-01-22 | 16.16 | 16.34 | 14.8 | 14.96 | -7.43% | 30,150 | 46,861,966 |
| 2024-01-19 | 16.44 | 16.58 | 16.08 | 16.16 | -1.64% | 21,006 | 34,231,213 |
| 2024-01-18 | 16.5 | 16.77 | 16 | 16.43 | -1.38% | 29,761 | 48,479,439 |
| 2024-01-17 | 17.21 | 17.32 | 16.63 | 16.66 | -3.25% | 33,949 | 57,513,232 |
| 2024-01-16 | 17.57 | 17.57 | 16.92 | 17.22 | -1.37% | 22,865 | 39,315,069 |
| 2024-01-15 | 17.4 | 17.66 | 17.25 | 17.46 | +0.06% | 20,014 | 34,973,441 |
| 2024-01-12 | 17.94 | 18 | 17.43 | 17.45 | -2.68% | 32,543 | 57,306,353 |
| 2024-01-11 | 17.86 | 18.21 | 17.8 | 17.93 | 0% | 21,997 | 39,518,003 |
| 2024-01-10 | 17.98 | 18.4 | 17.66 | 17.93 | -1.1% | 35,055 | 63,434,099 |
| 2024-01-09 | 17.85 | 18.59 | 17.85 | 18.13 | +1.8% | 38,117 | 69,579,675 |
| 2024-01-08 | 18.69 | 18.9 | 17.69 | 17.81 | -4.25% | 52,470 | 94,746,371 |
| 2024-01-05 | 18.45 | 19.9 | 18.43 | 18.6 | +1.36% | 74,904 | 142,206,639 |
| 2024-01-04 | 18.18 | 18.85 | 17.89 | 18.35 | +1.1% | 37,880 | 69,575,854 |
| 2024-01-03 | 18.68 | 18.87 | 18.07 | 18.15 | -2.84% | 25,198 | 46,018,389 |
| 2024-01-02 | 18.59 | 18.97 | 18.48 | 18.68 | +0.7% | 27,926 | 52,349,363 |
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：