股票概览
16.46
+1.73%
+0.28
16.18
开盘价
16.5
最高价
16.02
最低价
12,717
成交量
数据更新至: 2024-03-29
技术指标
16.24
MA5 (5日均线)
16.88
MA10 (10日均线)
16.13
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 | 16.18 | 16.5 | 16.02 | 16.46 | +1.73% | 12,717 | 20,848,605 |
| 2024-03-28 | 15.88 | 16.56 | 15.88 | 16.18 | +1.25% | 17,842 | 28,838,095 |
| 2024-03-27 | 16.44 | 16.67 | 15.98 | 15.98 | -2.32% | 19,706 | 32,146,516 |
| 2024-03-26 | 16.19 | 16.54 | 15.85 | 16.36 | +0.74% | 23,128 | 37,534,053 |
| 2024-03-25 | 16.95 | 16.95 | 16.24 | 16.24 | -3.96% | 27,258 | 45,136,213 |
| 2024-03-22 | 17.2 | 17.3 | 16.71 | 16.91 | -2.31% | 24,874 | 42,169,473 |
| 2024-03-21 | 17.6 | 17.83 | 17.25 | 17.31 | -2.09% | 29,869 | 52,174,164 |
| 2024-03-20 | 17.95 | 18.66 | 17.51 | 17.68 | -1.61% | 39,783 | 71,643,681 |
| 2024-03-19 | 17.37 | 19 | 17.05 | 17.97 | +1.47% | 63,357 | 113,162,347 |
| 2024-03-18 | 16.59 | 18.32 | 16.13 | 17.71 | +6.37% | 60,821 | 103,447,550 |
| 2024-03-15 | 15.4 | 17.5 | 15.32 | 16.65 | +7.98% | 57,016 | 94,222,848 |
| 2024-03-14 | 15.69 | 15.78 | 15.22 | 15.42 | -1.97% | 14,828 | 22,956,179 |
| 2024-03-13 | 15.53 | 15.83 | 15.34 | 15.73 | +0.96% | 14,653 | 22,923,057 |
| 2024-03-12 | 15.63 | 15.64 | 15.22 | 15.58 | +0.65% | 14,021 | 21,681,455 |
| 2024-03-11 | 15.02 | 15.48 | 15.02 | 15.48 | +3.27% | 14,123 | 21,576,346 |
| 2024-03-08 | 14.91 | 15.14 | 14.72 | 14.99 | -0.13% | 8,637 | 12,905,438 |
| 2024-03-07 | 15.12 | 15.2 | 14.89 | 15.01 | 0% | 11,350 | 17,108,676 |
| 2024-03-06 | 14.75 | 15.17 | 14.6 | 15.01 | +1.69% | 13,461 | 20,100,345 |
| 2024-03-05 | 15.15 | 15.15 | 14.72 | 14.76 | -2.89% | 12,379 | 18,360,173 |
| 2024-03-04 | 15.23 | 15.31 | 14.72 | 15.2 | -0.13% | 16,235 | 24,372,093 |
| 2024-03-01 | 15.19 | 15.3 | 14.9 | 15.22 | +0.2% | 17,568 | 26,585,095 |
| 2024-02-29 | 14.45 | 15.33 | 14.44 | 15.19 | +3.05% | 24,368 | 36,464,232 |
| 2024-02-28 | 16.19 | 16.28 | 14.62 | 14.74 | -8.45% | 45,311 | 70,094,976 |
| 2024-02-27 | 15.54 | 16.28 | 15.39 | 16.1 | +4.34% | 23,310 | 37,061,674 |
| 2024-02-26 | 15.09 | 15.95 | 14.94 | 15.43 | +2.05% | 26,299 | 40,629,111 |
| 2024-02-23 | 14.79 | 15.13 | 14.53 | 15.12 | +3.85% | 21,381 | 31,631,160 |
| 2024-02-22 | 14.4 | 14.77 | 14.24 | 14.56 | +2.46% | 20,278 | 29,376,257 |
| 2024-02-21 | 13.75 | 14.88 | 13.75 | 14.21 | +1.79% | 25,278 | 36,320,498 |
| 2024-02-20 | 13.58 | 14.14 | 13.33 | 13.96 | +1.97% | 20,758 | 28,712,715 |
| 2024-02-19 | 13.38 | 14.15 | 13.18 | 13.69 | +1.86% | 36,417 | 49,815,870 |
| 2024-02-08 | 11.84 | 13.53 | 11.66 | 13.44 | +14.38% | 39,019 | 48,963,387 |
| 2024-02-07 | 12.4 | 12.47 | 11.52 | 11.75 | -5.24% | 29,042 | 34,752,236 |
| 2024-02-06 | 11.82 | 12.76 | 11.3 | 12.4 | +1.22% | 32,847 | 39,065,451 |
| 2024-02-05 | 14.12 | 14.21 | 11.95 | 12.25 | -13.24% | 33,230 | 42,016,433 |
| 2024-02-02 | 15.11 | 15.41 | 13.61 | 14.12 | -6.3% | 25,209 | 36,375,252 |
| 2024-02-01 | 15.7 | 15.75 | 14.91 | 15.07 | -3.58% | 21,879 | 33,221,472 |
| 2024-01-31 | 16.52 | 16.77 | 15.53 | 15.63 | -4.87% | 17,138 | 27,439,102 |
| 2024-01-30 | 16.89 | 17.25 | 16.41 | 16.43 | -4.03% | 10,256 | 17,185,660 |
| 2024-01-29 | 18 | 18.1 | 17.06 | 17.12 | -4.89% | 13,122 | 22,870,026 |
| 2024-01-26 | 17.8 | 18.2 | 17.8 | 18 | +0.84% | 12,205 | 22,015,015 |
| 2024-01-25 | 17.4 | 17.87 | 17.22 | 17.85 | +2.88% | 13,193 | 23,263,021 |
| 2024-01-24 | 17.32 | 17.55 | 16.66 | 17.35 | +0.46% | 11,620 | 19,923,880 |
| 2024-01-23 | 17.61 | 17.61 | 17.11 | 17.27 | -2.04% | 15,067 | 26,113,523 |
| 2024-01-22 | 18.98 | 19.25 | 17.54 | 17.63 | -7.11% | 15,112 | 27,542,174 |
| 2024-01-19 | 19.35 | 19.48 | 18.95 | 18.98 | -1.15% | 8,922 | 17,085,007 |
| 2024-01-18 | 19.59 | 19.87 | 18.67 | 19.2 | -2.69% | 13,641 | 26,016,816 |
| 2024-01-17 | 20.13 | 20.29 | 19.67 | 19.73 | -2.23% | 7,685 | 15,323,767 |
| 2024-01-16 | 20.13 | 20.49 | 19.79 | 20.18 | +0.2% | 8,477 | 17,002,814 |
| 2024-01-15 | 20.3 | 20.34 | 19.99 | 20.14 | -0.3% | 6,640 | 13,398,799 |
| 2024-01-12 | 20.36 | 20.69 | 20.2 | 20.2 | -0.39% | 7,622 | 15,573,638 |
| 2024-01-11 | 20 | 20.36 | 19.94 | 20.28 | +0.75% | 7,872 | 15,880,728 |
| 2024-01-10 | 20.55 | 20.55 | 19.88 | 20.13 | +0.15% | 9,237 | 18,622,197 |
| 2024-01-09 | 20.34 | 20.46 | 20.02 | 20.1 | +0.45% | 6,253 | 12,616,923 |
| 2024-01-08 | 20.69 | 20.69 | 20.01 | 20.01 | -2.72% | 9,385 | 19,038,046 |
| 2024-01-05 | 20.77 | 21.04 | 20.47 | 20.57 | -1.44% | 8,065 | 16,759,684 |
| 2024-01-04 | 21.07 | 21.08 | 20.77 | 20.87 | -0.52% | 5,101 | 10,640,210 |
| 2024-01-03 | 20.95 | 21.15 | 20.79 | 20.98 | +0.1% | 8,253 | 17,312,739 |
| 2024-01-02 | 20.89 | 21.12 | 20.85 | 20.96 | +0.38% | 14,859 | 31,242,727 |
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：