хНОшЗ┤щЕТшбМ 300755

数据更新至:

广告

选择日期范围

重置

股票概览

16.09
+1.64% +0.26
15.89
开盘价
16.09
最高价
15.85
最低价
11,321
成交量
数据更新至: 2024-03-29

技术指标

16.11
MA5 (5日均线)
16.70
MA10 (10日均线)
16.83
MA20 (20日均线)

K线图

成交量与均线

历史交易数据

按年份查看:

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 15.89 16.09 15.85 16.09 +1.64% 11,321 18,076,257
2024-03-28 15.91 16.13 15.75 15.83 -0.44% 19,027 30,339,781
2024-03-27 16.34 16.44 15.9 15.9 -2.75% 12,025 19,486,447
2024-03-26 16.3 16.58 16.15 16.35 -0.12% 15,988 26,158,181
2024-03-25 16.93 16.93 16.37 16.37 -3.19% 17,432 28,898,891
2024-03-22 17.2 17.27 16.78 16.91 -2.14% 19,983 33,907,181
2024-03-21 17.36 17.6 17.17 17.28 -0.46% 14,185 24,600,851
2024-03-20 17.38 17.47 17.27 17.36 -0.29% 11,409 19,786,621
2024-03-19 17.4 17.69 17.3 17.41 -0.34% 18,715 32,726,566
2024-03-18 17.35 17.47 17.12 17.47 +0.69% 16,579 28,671,630
2024-03-15 17.28 17.49 17.14 17.35 +0.52% 16,682 28,818,473
2024-03-14 17.25 17.75 17.14 17.26 -0.75% 21,630 37,789,400
2024-03-13 17.45 17.5 17.08 17.39 -0.91% 31,440 54,434,872
2024-03-12 16.7 17.66 16.7 17.55 +4.9% 48,466 83,776,734
2024-03-11 16.38 16.73 16.22 16.73 +2.45% 17,462 28,903,220
2024-03-08 16.42 16.51 16.22 16.33 -0.61% 14,509 23,711,100
2024-03-07 16.78 16.93 16.43 16.43 -2.09% 15,316 25,496,366
2024-03-06 16.85 16.98 16.48 16.78 -0.42% 17,667 29,527,692
2024-03-05 16.85 17.02 16.76 16.85 -1.17% 21,376 36,099,370
2024-03-04 16.91 17.09 16.68 17.05 +0.29% 21,630 36,580,451
2024-03-01 16.89 17.07 16.78 17 +0.65% 18,837 31,915,866
2024-02-29 16.46 16.95 16.38 16.89 +2.61% 21,677 36,284,545
2024-02-28 17.17 17.58 16.45 16.46 -4.08% 32,203 54,904,006
2024-02-27 16.9 17.17 16.73 17.16 +1.18% 20,341 34,651,544
2024-02-26 16.89 17.3 16.75 16.96 +0.36% 20,787 35,295,289
2024-02-23 16.7 16.95 16.57 16.9 +1.2% 22,329 37,482,021
2024-02-22 16.52 16.76 16.47 16.7 0% 24,038 39,893,995
2024-02-21 16.3 17.2 16.11 16.7 +1.58% 33,278 55,972,325
2024-02-20 16.46 16.68 16.27 16.44 -0.96% 21,666 35,516,348
2024-02-19 16.9 17.56 16.38 16.6 -3.38% 40,040 67,277,045
2024-02-08 16.49 17.75 16.18 17.18 +4.18% 40,717 70,847,256
2024-02-07 16.15 16.68 16.08 16.49 +3.45% 33,353 54,952,740
2024-02-06 14.5 16.3 14.42 15.94 +7.85% 36,436 56,372,456
2024-02-05 14.89 15.38 14.01 14.78 -0.61% 36,945 53,675,837
2024-02-02 15.43 15.75 14.57 14.87 -3.25% 26,004 39,577,189
2024-02-01 15.71 15.83 15.28 15.37 -2.6% 21,843 33,928,189
2024-01-31 16.2 16.35 15.75 15.78 -2.59% 20,498 32,762,980
2024-01-30 16.7 16.75 16.2 16.2 -3.23% 17,732 29,239,692
2024-01-29 16.95 17.2 16.74 16.74 -1.18% 20,091 33,980,182
2024-01-26 17 17.23 16.83 16.94 -0.53% 16,884 28,764,206
2024-01-25 16.83 17.1 16.5 17.03 +1.19% 25,458 42,936,854
2024-01-24 16.8 16.9 15.95 16.83 +4.4% 32,400 53,306,661
2024-01-23 15.9 16.15 15.62 16.12 +0.81% 26,018 41,459,582
2024-01-22 17.15 17.17 15.76 15.99 -6.87% 35,004 57,462,142
2024-01-19 17.28 17.64 17.12 17.17 -0.81% 23,363 40,565,311
2024-01-18 17.26 17.48 16.76 17.31 -0.23% 38,635 65,644,986
2024-01-17 17.97 18.09 17.35 17.35 -4.09% 24,782 43,801,319
2024-01-16 17.92 18.23 17.74 18.09 +0.84% 24,138 43,396,184
2024-01-15 17.92 18.14 17.78 17.94 +0.11% 20,242 36,437,209
2024-01-12 18.04 18.24 17.87 17.92 -1.43% 22,443 40,533,264
2024-01-11 18.26 18.5 17.86 18.18 +0.94% 35,073 63,486,803
2024-01-10 17.55 18.19 17.31 18.01 +2.04% 36,021 64,623,363
2024-01-09 17.5 17.98 17.25 17.65 +1.91% 22,386 39,464,696
2024-01-08 17.63 17.79 17.32 17.32 -2.31% 15,203 26,701,927
2024-01-05 18 18.13 17.64 17.73 -1.66% 15,687 28,083,883
2024-01-04 18.18 18.2 17.9 18.03 -0.83% 13,080 23,540,788
2024-01-03 18.02 18.24 17.98 18.18 +0.61% 15,917 28,867,978
2024-01-02 18.3 18.39 17.94 18.07 -1.2% 17,178 31,053,989