股票概览
15.69
+0.97%
+0.15
15.67
开盘价
15.9
最高价
15.4
最低价
15,922
成交量
数据更新至: 2024-03-29
技术指标
15.44
MA5 (5日均线)
15.92
MA10 (10日均线)
15.36
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 | 15.67 | 15.9 | 15.4 | 15.69 | +0.97% | 15,922 | 24,844,842 |
| 2024-03-28 | 14.92 | 15.68 | 14.92 | 15.54 | +4.23% | 12,725 | 19,573,922 |
| 2024-03-27 | 15.47 | 15.91 | 14.9 | 14.91 | -3.99% | 13,811 | 21,224,077 |
| 2024-03-26 | 15.56 | 15.79 | 15.14 | 15.53 | -0.06% | 11,430 | 17,618,004 |
| 2024-03-25 | 16.1 | 16.34 | 15.53 | 15.54 | -3% | 11,382 | 18,125,306 |
| 2024-03-22 | 16.63 | 16.68 | 15.99 | 16.02 | -3.78% | 12,013 | 19,466,685 |
| 2024-03-21 | 16.74 | 17.03 | 16.14 | 16.65 | -0.54% | 15,573 | 25,767,730 |
| 2024-03-20 | 16.28 | 16.86 | 16.22 | 16.74 | +2.83% | 11,599 | 19,241,170 |
| 2024-03-19 | 16.27 | 16.5 | 16.16 | 16.28 | +0.06% | 9,574 | 15,610,990 |
| 2024-03-18 | 15.71 | 16.3 | 15.65 | 16.27 | +4.9% | 16,986 | 27,300,885 |
| 2024-03-15 | 15.09 | 15.54 | 14.99 | 15.51 | +2.78% | 10,942 | 16,759,684 |
| 2024-03-14 | 15.41 | 15.47 | 14.85 | 15.09 | -1.11% | 9,215 | 13,960,915 |
| 2024-03-13 | 15.22 | 15.41 | 15 | 15.26 | -0.46% | 12,365 | 18,824,924 |
| 2024-03-12 | 14.94 | 15.37 | 14.73 | 15.33 | +4.07% | 17,105 | 25,802,166 |
| 2024-03-11 | 14.55 | 14.78 | 14.34 | 14.73 | +1.94% | 12,663 | 18,404,824 |
| 2024-03-08 | 14.42 | 14.56 | 14.15 | 14.45 | +0.42% | 9,321 | 13,384,007 |
| 2024-03-07 | 14.48 | 14.86 | 14.32 | 14.39 | -0.14% | 12,433 | 18,163,513 |
| 2024-03-06 | 14.12 | 14.64 | 14.01 | 14.41 | +1.69% | 12,381 | 17,744,571 |
| 2024-03-05 | 14.62 | 14.7 | 14.06 | 14.17 | -3.14% | 12,133 | 17,383,677 |
| 2024-03-04 | 14.95 | 15.06 | 14.22 | 14.63 | -1.68% | 19,024 | 27,760,187 |
| 2024-03-01 | 14.7 | 15.22 | 14.62 | 14.88 | +1.57% | 13,449 | 19,978,718 |
| 2024-02-29 | 13.95 | 14.72 | 13.7 | 14.65 | +4.64% | 22,696 | 32,589,840 |
| 2024-02-28 | 15.94 | 16.8 | 13.92 | 14 | -11.67% | 36,090 | 55,156,922 |
| 2024-02-27 | 15.39 | 15.93 | 15.19 | 15.85 | +3.32% | 15,031 | 23,519,431 |
| 2024-02-26 | 15 | 15.84 | 14.79 | 15.34 | +2.88% | 20,824 | 31,943,203 |
| 2024-02-23 | 14.17 | 14.92 | 14.17 | 14.91 | +5.22% | 15,629 | 22,852,662 |
| 2024-02-22 | 13.7 | 14.21 | 13.61 | 14.17 | +5.2% | 17,283 | 24,107,259 |
| 2024-02-21 | 12.87 | 14.09 | 12.86 | 13.47 | +3.86% | 21,401 | 28,971,475 |
| 2024-02-20 | 12.6 | 13.06 | 12.16 | 12.97 | +3.68% | 25,013 | 31,851,200 |
| 2024-02-19 | 12.35 | 12.8 | 12.1 | 12.51 | +3.73% | 31,639 | 39,444,721 |
| 2024-02-08 | 10.32 | 12.29 | 10.02 | 12.06 | +16.86% | 35,375 | 39,288,977 |
| 2024-02-07 | 11.9 | 11.9 | 10.12 | 10.32 | -12.98% | 37,515 | 40,116,667 |
| 2024-02-06 | 12.31 | 12.65 | 10.5 | 11.86 | -3.66% | 31,615 | 36,304,928 |
| 2024-02-05 | 14.89 | 14.9 | 12 | 12.31 | -17.6% | 28,404 | 36,448,585 |
| 2024-02-02 | 15.99 | 16.49 | 14.42 | 14.94 | -6.04% | 17,704 | 27,249,306 |
| 2024-02-01 | 16.11 | 16.5 | 15.28 | 15.9 | -1.3% | 16,431 | 25,982,880 |
| 2024-01-31 | 17.36 | 17.36 | 16 | 16.11 | -6.77% | 16,936 | 27,944,704 |
| 2024-01-30 | 18 | 18.19 | 17.22 | 17.28 | -4% | 8,690 | 15,326,345 |
| 2024-01-29 | 18.92 | 19.25 | 17.85 | 18 | -4.86% | 10,700 | 19,599,726 |
| 2024-01-26 | 19.27 | 19.5 | 18.78 | 18.92 | -0.16% | 10,091 | 19,267,367 |
| 2024-01-25 | 18.83 | 19.01 | 18.31 | 18.95 | +2.21% | 10,978 | 20,530,233 |
| 2024-01-24 | 18.28 | 18.83 | 17.78 | 18.54 | +1.92% | 13,744 | 25,274,747 |
| 2024-01-23 | 18.5 | 18.52 | 17.68 | 18.19 | -1.68% | 16,071 | 28,819,727 |
| 2024-01-22 | 19.89 | 19.98 | 18.16 | 18.5 | -6.66% | 13,874 | 26,411,684 |
| 2024-01-19 | 20.17 | 20.26 | 19.76 | 19.82 | -0.2% | 10,146 | 20,268,611 |
| 2024-01-18 | 20.64 | 20.77 | 19.56 | 19.86 | -4.15% | 18,573 | 37,200,000 |
| 2024-01-17 | 21.4 | 21.71 | 20.7 | 20.72 | -3.36% | 11,121 | 23,489,223 |
| 2024-01-16 | 21.87 | 22.08 | 21.1 | 21.44 | -2.01% | 15,256 | 32,776,018 |
| 2024-01-15 | 21.69 | 21.95 | 21.44 | 21.88 | +0.74% | 15,859 | 34,495,553 |
| 2024-01-12 | 22.17 | 22.49 | 21.66 | 21.72 | -2.73% | 19,822 | 43,649,703 |
| 2024-01-11 | 22.41 | 22.53 | 21.6 | 22.33 | -2.91% | 29,725 | 65,888,467 |
| 2024-01-10 | 22.5 | 23.79 | 22.11 | 23 | +1.55% | 42,035 | 95,622,353 |
| 2024-01-09 | 21.68 | 24.57 | 21.56 | 22.65 | +5.15% | 22,164 | 49,449,731 |
| 2024-01-08 | 22.04 | 22.06 | 21.54 | 21.54 | -2.31% | 8,032 | 17,485,951 |
| 2024-01-05 | 22.4 | 22.58 | 21.85 | 22.05 | -1.47% | 8,803 | 19,513,635 |
| 2024-01-04 | 22.39 | 22.43 | 22.16 | 22.38 | 0% | 6,153 | 13,727,207 |
| 2024-01-03 | 22.4 | 22.57 | 22.01 | 22.38 | -0.44% | 7,101 | 15,884,039 |
| 2024-01-02 | 22.11 | 22.64 | 21.86 | 22.48 | +1.67% | 12,235 | 27,364,553 |
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：