股票概览
15.28
-0.71%
-0.11
15.37
开盘价
15.48
最高价
15.08
最低价
148,765
成交量
数据更新至: 2024-03-29
技术指标
15.50
MA5 (5日均线)
16.01
MA10 (10日均线)
16.02
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 | 15.37 | 15.48 | 15.08 | 15.28 | -0.71% | 148,765 | 227,299,614 |
| 2024-03-28 | 15.38 | 15.64 | 15.28 | 15.39 | 0% | 147,252 | 227,886,357 |
| 2024-03-27 | 15.6 | 15.83 | 15.22 | 15.39 | -1.47% | 136,364 | 211,144,808 |
| 2024-03-26 | 15.82 | 16.06 | 15.5 | 15.62 | -1.39% | 171,679 | 270,008,066 |
| 2024-03-25 | 16.47 | 16.66 | 15.8 | 15.84 | -4.35% | 236,243 | 385,525,080 |
| 2024-03-22 | 15.96 | 16.9 | 15.93 | 16.56 | +1.97% | 285,629 | 471,084,502 |
| 2024-03-21 | 16.41 | 16.72 | 16.07 | 16.24 | -0.67% | 252,913 | 413,109,151 |
| 2024-03-20 | 16.81 | 16.81 | 15.76 | 16.35 | -1.98% | 426,601 | 690,541,534 |
| 2024-03-19 | 16.8 | 17.38 | 16.65 | 16.68 | -0.42% | 216,548 | 367,410,443 |
| 2024-03-18 | 16.34 | 16.97 | 16.19 | 16.75 | +2.76% | 224,089 | 370,897,199 |
| 2024-03-15 | 16.2 | 16.58 | 16 | 16.3 | +0.06% | 137,603 | 223,739,456 |
| 2024-03-14 | 16.5 | 16.58 | 16.07 | 16.29 | -2.34% | 148,573 | 241,556,134 |
| 2024-03-13 | 16.5 | 17.5 | 16.28 | 16.68 | +0.66% | 267,287 | 447,698,117 |
| 2024-03-12 | 16.77 | 17.23 | 16.43 | 16.57 | -2.47% | 223,642 | 374,109,301 |
| 2024-03-11 | 15.87 | 17 | 15.82 | 16.99 | +6.05% | 290,247 | 481,270,524 |
| 2024-03-08 | 15.28 | 16.12 | 15.28 | 16.02 | +4.64% | 272,446 | 431,514,586 |
| 2024-03-07 | 15.42 | 15.61 | 15.1 | 15.31 | -0.71% | 205,803 | 316,893,812 |
| 2024-03-06 | 15.15 | 15.65 | 15.1 | 15.42 | +0.78% | 204,564 | 315,520,399 |
| 2024-03-05 | 15.11 | 15.55 | 14.85 | 15.3 | -0.46% | 250,762 | 382,747,894 |
| 2024-03-04 | 15.52 | 15.78 | 14.85 | 15.37 | -0.26% | 262,521 | 399,043,462 |
| 2024-03-01 | 15.3 | 15.44 | 15.02 | 15.41 | +0.26% | 226,591 | 345,631,131 |
| 2024-02-29 | 14.34 | 15.46 | 14.3 | 15.37 | +5.93% | 338,314 | 509,675,777 |
| 2024-02-28 | 15.05 | 15.24 | 14.5 | 14.51 | -4.1% | 281,721 | 420,015,589 |
| 2024-02-27 | 14.25 | 15.2 | 14.05 | 15.13 | +5.44% | 334,211 | 493,942,576 |
| 2024-02-26 | 14.72 | 14.73 | 14.31 | 14.35 | -2.51% | 205,914 | 297,863,413 |
| 2024-02-23 | 14.52 | 14.72 | 14.32 | 14.72 | +1.1% | 207,874 | 302,012,022 |
| 2024-02-22 | 14.4 | 14.7 | 14.31 | 14.56 | +0.69% | 183,715 | 265,734,574 |
| 2024-02-21 | 14.56 | 14.96 | 14.36 | 14.46 | -2.69% | 267,120 | 390,503,067 |
| 2024-02-20 | 14.77 | 14.97 | 14.37 | 14.86 | -0.8% | 300,158 | 441,957,901 |
| 2024-02-19 | 14.58 | 14.99 | 14.27 | 14.98 | +4.61% | 322,576 | 475,391,724 |
| 2024-02-08 | 14.5 | 15.2 | 14.02 | 14.32 | -1.04% | 305,540 | 446,242,032 |
| 2024-02-07 | 13.95 | 14.78 | 13.75 | 14.47 | +2.99% | 291,180 | 417,043,017 |
| 2024-02-06 | 13 | 14.29 | 12.38 | 14.05 | +6.84% | 272,640 | 364,605,132 |
| 2024-02-05 | 13.66 | 13.86 | 12.85 | 13.15 | -5.05% | 259,618 | 346,243,573 |
| 2024-02-02 | 13.65 | 14.39 | 13.41 | 13.85 | +0.95% | 369,425 | 517,422,565 |
| 2024-02-01 | 14.18 | 14.37 | 13.59 | 13.72 | -7.36% | 307,899 | 429,069,181 |
| 2024-01-31 | 13.91 | 15.03 | 13.88 | 14.81 | +6.01% | 384,214 | 560,443,261 |
| 2024-01-30 | 14.38 | 14.6 | 13.83 | 13.97 | -6.62% | 272,508 | 384,589,377 |
| 2024-01-29 | 14.2 | 15.65 | 14.08 | 14.96 | +4.84% | 392,468 | 580,657,329 |
| 2024-01-26 | 13.95 | 15.46 | 13.78 | 14.27 | +1.57% | 342,768 | 497,109,980 |
| 2024-01-25 | 13.18 | 14.2 | 12.98 | 14.05 | +6.52% | 241,466 | 332,150,388 |
| 2024-01-24 | 13.15 | 13.23 | 12.73 | 13.19 | +0.3% | 132,613 | 172,715,548 |
| 2024-01-23 | 12.64 | 13.2 | 12.64 | 13.15 | +4.03% | 182,315 | 235,900,700 |
| 2024-01-22 | 13.63 | 13.76 | 12.6 | 12.64 | -7.47% | 238,418 | 309,923,417 |
| 2024-01-19 | 13.32 | 13.98 | 13.27 | 13.66 | +2.48% | 172,051 | 235,513,363 |
| 2024-01-18 | 13.11 | 13.37 | 12.92 | 13.33 | +1.14% | 98,326 | 129,235,636 |
| 2024-01-17 | 13.52 | 13.63 | 13.18 | 13.18 | -3.09% | 81,819 | 109,696,713 |
| 2024-01-16 | 13.39 | 13.7 | 13.3 | 13.6 | +0.44% | 120,376 | 162,218,862 |
| 2024-01-15 | 13.02 | 13.65 | 12.94 | 13.54 | +3.2% | 140,647 | 188,640,926 |
| 2024-01-12 | 13.22 | 13.37 | 13.08 | 13.12 | -1.28% | 94,778 | 125,044,588 |
| 2024-01-11 | 12.72 | 13.46 | 12.71 | 13.29 | +3.5% | 145,895 | 192,754,599 |
| 2024-01-10 | 12.95 | 13.08 | 12.72 | 12.84 | -1.53% | 102,238 | 131,256,693 |
| 2024-01-09 | 13.16 | 13.34 | 12.93 | 13.04 | -0.76% | 116,953 | 152,980,852 |
| 2024-01-08 | 13.46 | 13.49 | 13.13 | 13.14 | -2.3% | 139,225 | 184,930,793 |
| 2024-01-05 | 13.69 | 13.86 | 13.32 | 13.45 | -1.54% | 183,744 | 248,818,878 |
| 2024-01-04 | 13.34 | 13.81 | 13.1 | 13.66 | +2.32% | 203,187 | 275,176,442 |
| 2024-01-03 | 12.91 | 13.5 | 12.75 | 13.35 | +3.57% | 187,974 | 249,511,729 |
| 2024-01-02 | 13.37 | 13.42 | 12.88 | 12.89 | -2.2% | 190,562 | 250,101,647 |
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：