股票概览
16.22
+5.74%
+0.88
15.35
开盘价
16.22
最高价
15.33
最低价
73,417
成交量
数据更新至: 2024-03-29
技术指标
15.06
MA5 (5日均线)
14.89
MA10 (10日均线)
14.38
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 | 15.35 | 16.22 | 15.33 | 16.22 | +5.74% | 73,417 | 116,738,620 |
| 2024-03-28 | 14.47 | 15.5 | 14.25 | 15.34 | +6.31% | 63,135 | 94,410,299 |
| 2024-03-27 | 14.61 | 14.81 | 14.35 | 14.43 | -1.5% | 22,131 | 32,119,652 |
| 2024-03-26 | 14.6 | 14.82 | 14.41 | 14.65 | 0% | 25,621 | 37,333,172 |
| 2024-03-25 | 14.94 | 14.94 | 14.56 | 14.65 | -1.35% | 26,430 | 38,768,726 |
| 2024-03-22 | 14.85 | 15.11 | 14.76 | 14.85 | -0.67% | 36,850 | 54,946,185 |
| 2024-03-21 | 14.97 | 15.05 | 14.71 | 14.95 | +1.15% | 34,198 | 50,959,685 |
| 2024-03-20 | 14.61 | 14.92 | 14.54 | 14.78 | +1.16% | 41,013 | 60,408,304 |
| 2024-03-19 | 14.37 | 14.69 | 14.31 | 14.61 | +1.53% | 25,152 | 36,622,177 |
| 2024-03-18 | 14.58 | 14.59 | 14.25 | 14.39 | -0.35% | 22,128 | 31,744,772 |
| 2024-03-15 | 14.27 | 14.44 | 14.21 | 14.44 | +1.19% | 17,901 | 25,643,352 |
| 2024-03-14 | 14.24 | 14.44 | 14.1 | 14.27 | +0.14% | 22,790 | 32,502,243 |
| 2024-03-13 | 14.66 | 14.81 | 13.8 | 14.25 | -2.4% | 40,866 | 58,175,148 |
| 2024-03-12 | 14.72 | 15.2 | 14.4 | 14.6 | -1.02% | 81,014 | 119,694,673 |
| 2024-03-11 | 14 | 14.75 | 14 | 14.75 | +4.83% | 52,048 | 75,291,158 |
| 2024-03-08 | 13.42 | 14.15 | 13.35 | 14.07 | +3.76% | 50,705 | 70,355,080 |
| 2024-03-07 | 13.17 | 13.63 | 13.17 | 13.56 | +2.57% | 62,384 | 83,847,578 |
| 2024-03-06 | 12.72 | 13.24 | 12.72 | 13.22 | +2.8% | 21,724 | 28,352,083 |
| 2024-03-05 | 12.7 | 13.13 | 12.6 | 12.86 | +0.47% | 18,325 | 23,565,592 |
| 2024-03-04 | 12.25 | 12.85 | 12.24 | 12.8 | +4.23% | 34,860 | 43,751,441 |
| 2024-03-01 | 12.2 | 12.43 | 12.01 | 12.28 | +0.57% | 18,642 | 22,652,084 |
| 2024-02-29 | 12.06 | 12.26 | 11.85 | 12.21 | +0.74% | 28,561 | 34,571,227 |
| 2024-02-28 | 12.66 | 12.99 | 12 | 12.12 | -3.96% | 33,546 | 41,692,512 |
| 2024-02-27 | 12.41 | 12.67 | 12.37 | 12.62 | +1.77% | 17,596 | 22,138,190 |
| 2024-02-26 | 12.45 | 12.73 | 12.28 | 12.4 | -0.64% | 25,754 | 32,131,207 |
| 2024-02-23 | 12.05 | 12.6 | 12 | 12.48 | +3.57% | 48,257 | 59,708,917 |
| 2024-02-22 | 11.93 | 12.12 | 11.93 | 12.05 | +0.33% | 19,066 | 22,903,395 |
| 2024-02-21 | 11.82 | 12.08 | 11.81 | 12.01 | +1.09% | 24,789 | 29,663,849 |
| 2024-02-20 | 11.8 | 12.02 | 11.75 | 11.88 | -0.59% | 16,928 | 20,100,874 |
| 2024-02-19 | 11.63 | 12.22 | 11.63 | 11.95 | +1.7% | 25,888 | 30,669,363 |
| 2024-02-08 | 10.8 | 11.77 | 10.45 | 11.75 | +7.4% | 42,035 | 46,199,769 |
| 2024-02-07 | 11.37 | 11.4 | 10.49 | 10.94 | -3.36% | 32,153 | 35,335,360 |
| 2024-02-06 | 10.75 | 11.61 | 10.25 | 11.32 | +4.33% | 55,869 | 61,150,317 |
| 2024-02-05 | 12.2 | 12.24 | 10.65 | 10.85 | -12.5% | 50,556 | 57,276,096 |
| 2024-02-02 | 12.62 | 12.82 | 11.47 | 12.4 | -1.59% | 56,479 | 68,708,181 |
| 2024-02-01 | 12.61 | 12.89 | 11.66 | 12.6 | -3.15% | 79,108 | 97,033,432 |
| 2024-01-31 | 12.92 | 13.14 | 11.66 | 13.01 | 0% | 85,046 | 106,255,322 |
| 2024-01-30 | 13.25 | 13.43 | 12.85 | 13.01 | -2.62% | 42,902 | 56,154,543 |
| 2024-01-29 | 13.6 | 13.8 | 13.19 | 13.36 | -2.48% | 49,705 | 66,373,354 |
| 2024-01-26 | 13.56 | 14.05 | 13.23 | 13.7 | +1.56% | 72,284 | 98,954,190 |
| 2024-01-25 | 12.41 | 13.65 | 12.15 | 13.49 | +9.85% | 85,687 | 112,907,417 |
| 2024-01-24 | 12.12 | 12.43 | 11.79 | 12.28 | +1.32% | 38,693 | 46,772,475 |
| 2024-01-23 | 11.86 | 12.2 | 11.6 | 12.12 | +0.83% | 58,785 | 69,728,807 |
| 2024-01-22 | 12.02 | 12.12 | 11.7 | 12.02 | -1.72% | 60,757 | 72,480,881 |
| 2024-01-19 | 12.64 | 12.64 | 11.85 | 12.23 | -3.93% | 59,432 | 71,717,898 |
| 2024-01-18 | 12.17 | 12.73 | 11.74 | 12.73 | +4.17% | 51,361 | 62,336,889 |
| 2024-01-17 | 12.48 | 12.61 | 12.16 | 12.22 | -1.69% | 28,557 | 35,242,333 |
| 2024-01-16 | 12.43 | 12.6 | 12.01 | 12.43 | -0.48% | 67,116 | 82,556,348 |
| 2024-01-15 | 12.44 | 12.56 | 12.15 | 12.49 | +0.4% | 40,321 | 49,878,084 |
| 2024-01-12 | 12.65 | 12.75 | 12.43 | 12.44 | -1.27% | 16,781 | 21,140,102 |
| 2024-01-11 | 12.46 | 12.69 | 12.39 | 12.6 | +1.53% | 20,041 | 25,210,268 |
| 2024-01-10 | 12.8 | 12.8 | 12.24 | 12.41 | -1.59% | 24,364 | 30,262,069 |
| 2024-01-09 | 12.42 | 12.84 | 12.42 | 12.61 | +1.69% | 37,747 | 47,721,926 |
| 2024-01-08 | 13.01 | 13.01 | 12.4 | 12.4 | -2.9% | 30,037 | 37,672,988 |
| 2024-01-05 | 13.3 | 13.33 | 12.7 | 12.77 | -3.7% | 25,802 | 33,414,157 |
| 2024-01-04 | 13.58 | 13.6 | 13.14 | 13.26 | -0.82% | 29,667 | 39,365,644 |
| 2024-01-03 | 13.25 | 13.66 | 13.13 | 13.37 | +0.91% | 56,256 | 75,683,988 |
| 2024-01-02 | 12.86 | 13.4 | 12.83 | 13.25 | +3.76% | 67,208 | 88,510,813 |
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：