股票概览
16.33
-1.21%
-0.2
16.53
开盘价
16.68
最高价
16.16
最低价
81,516
成交量
数据更新至: 2024-03-29
技术指标
16.69
MA5 (5日均线)
17.08
MA10 (10日均线)
16.98
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 | 16.53 | 16.68 | 16.16 | 16.33 | -1.21% | 81,516 | 133,312,538 |
| 2024-03-28 | 16.3 | 17.07 | 16.22 | 16.53 | +1.41% | 130,450 | 218,089,357 |
| 2024-03-27 | 17.15 | 17.19 | 16.3 | 16.3 | -5.01% | 108,209 | 180,554,539 |
| 2024-03-26 | 17.3 | 17.42 | 16.75 | 17.16 | +0.18% | 118,039 | 201,728,541 |
| 2024-03-25 | 17.43 | 17.93 | 17.13 | 17.13 | -2.23% | 161,581 | 285,138,445 |
| 2024-03-22 | 17.12 | 17.95 | 17.05 | 17.52 | +1.8% | 172,714 | 300,713,526 |
| 2024-03-21 | 17.41 | 17.68 | 17.18 | 17.21 | -1.6% | 118,590 | 205,992,283 |
| 2024-03-20 | 17.35 | 17.68 | 17.1 | 17.49 | +0.69% | 116,650 | 203,173,903 |
| 2024-03-19 | 17.6 | 17.88 | 17.36 | 17.37 | -2.14% | 130,651 | 229,820,096 |
| 2024-03-18 | 17.45 | 17.98 | 17.37 | 17.75 | +1.54% | 146,810 | 259,464,062 |
| 2024-03-15 | 17.31 | 17.63 | 16.93 | 17.48 | +0.92% | 135,906 | 234,943,296 |
| 2024-03-14 | 17.52 | 18 | 17.12 | 17.32 | -2.48% | 196,129 | 344,847,949 |
| 2024-03-13 | 17.1 | 18.37 | 17.07 | 17.76 | +3.74% | 266,942 | 470,141,277 |
| 2024-03-12 | 17.8 | 17.8 | 17.02 | 17.12 | -3.93% | 274,952 | 473,734,757 |
| 2024-03-11 | 16.2 | 17.82 | 15.85 | 17.82 | +10% | 207,083 | 348,587,824 |
| 2024-03-08 | 16.03 | 16.55 | 15.76 | 16.2 | +0.62% | 128,561 | 206,688,994 |
| 2024-03-07 | 16.42 | 16.83 | 16 | 16.1 | -2.13% | 176,154 | 288,220,139 |
| 2024-03-06 | 16.02 | 16.45 | 15.89 | 16.45 | +1.92% | 149,045 | 240,576,110 |
| 2024-03-05 | 16.12 | 16.65 | 15.93 | 16.14 | -1.1% | 184,460 | 300,066,444 |
| 2024-03-04 | 15.82 | 16.34 | 15.7 | 16.32 | +3.23% | 191,278 | 308,107,854 |
| 2024-03-01 | 15.63 | 15.88 | 15.48 | 15.81 | +1.54% | 129,674 | 203,482,200 |
| 2024-02-29 | 15 | 15.67 | 14.9 | 15.57 | +3.59% | 153,744 | 236,645,554 |
| 2024-02-28 | 16.01 | 16.41 | 14.98 | 15.03 | -6.93% | 261,488 | 414,736,566 |
| 2024-02-27 | 15.53 | 16.38 | 15.32 | 16.15 | +4.26% | 231,253 | 368,440,389 |
| 2024-02-26 | 15.53 | 15.87 | 15.39 | 15.49 | -1.46% | 195,366 | 305,136,652 |
| 2024-02-23 | 15.72 | 15.99 | 15.25 | 15.72 | +0.13% | 291,758 | 454,170,417 |
| 2024-02-22 | 16 | 16.72 | 15.51 | 15.7 | +3.29% | 372,855 | 601,909,110 |
| 2024-02-21 | 14.26 | 15.82 | 14.1 | 15.2 | +5.7% | 211,874 | 319,726,709 |
| 2024-02-20 | 14.2 | 14.68 | 13.97 | 14.38 | +0.49% | 173,874 | 249,033,673 |
| 2024-02-19 | 14.15 | 14.5 | 13.8 | 14.31 | +1.42% | 222,196 | 314,033,794 |
| 2024-02-08 | 13.54 | 14.13 | 13.5 | 14.11 | +2.54% | 248,449 | 343,004,877 |
| 2024-02-07 | 12.45 | 13.76 | 12.38 | 13.76 | +9.99% | 296,599 | 402,676,741 |
| 2024-02-06 | 11.68 | 12.96 | 11.34 | 12.51 | +0.72% | 182,725 | 220,769,745 |
| 2024-02-05 | 13.37 | 13.37 | 12.42 | 12.42 | -10% | 221,686 | 280,097,657 |
| 2024-02-02 | 14.95 | 14.95 | 13.18 | 13.8 | -4.63% | 330,589 | 468,880,969 |
| 2024-02-01 | 14.47 | 14.47 | 14.47 | 14.47 | +10.04% | 59,222 | 85,694,234 |
| 2024-01-31 | 13.4 | 13.47 | 12.97 | 13.15 | -1.2% | 134,112 | 177,538,668 |
| 2024-01-30 | 13.6 | 13.88 | 13.22 | 13.31 | -1.7% | 112,121 | 151,849,327 |
| 2024-01-29 | 13.88 | 14.09 | 13.52 | 13.54 | -2.8% | 141,379 | 193,939,182 |
| 2024-01-26 | 13.81 | 14.06 | 13.45 | 13.93 | +0.43% | 186,796 | 257,769,684 |
| 2024-01-25 | 13 | 13.99 | 12.99 | 13.87 | +7.77% | 255,467 | 346,007,298 |
| 2024-01-24 | 12.72 | 13.14 | 12.32 | 12.87 | -1.45% | 241,434 | 305,754,107 |
| 2024-01-23 | 12.43 | 13.27 | 12.43 | 13.06 | +2.92% | 192,272 | 249,911,555 |
| 2024-01-22 | 13.81 | 13.9 | 12.69 | 12.69 | -10% | 306,947 | 405,029,153 |
| 2024-01-19 | 14.8 | 15.08 | 14.09 | 14.1 | -9.96% | 334,207 | 486,606,283 |
| 2024-01-18 | 15.66 | 15.66 | 15.66 | 15.66 | -10% | 11,658 | 18,256,428 |
| 2024-01-17 | 17.4 | 17.4 | 17.4 | 17.4 | -9.98% | 11,409 | 19,851,660 |
| 2024-01-16 | 19.61 | 19.85 | 18.97 | 19.33 | -3.16% | 174,506 | 336,451,596 |
| 2024-01-15 | 19.28 | 19.96 | 18.76 | 19.96 | +7.31% | 227,073 | 441,225,569 |
| 2024-01-12 | 18.1 | 18.69 | 18.01 | 18.6 | +3.68% | 173,959 | 320,367,654 |
| 2024-01-11 | 17.76 | 17.94 | 17.66 | 17.94 | +1.36% | 62,523 | 111,628,764 |
| 2024-01-10 | 17.9 | 17.93 | 17.36 | 17.7 | +0.17% | 85,106 | 150,683,021 |
| 2024-01-09 | 17.45 | 17.84 | 17.45 | 17.67 | +1.55% | 55,179 | 97,387,648 |
| 2024-01-08 | 17.61 | 17.68 | 17.38 | 17.4 | -0.8% | 56,085 | 98,192,259 |
| 2024-01-05 | 18.07 | 18.15 | 17.43 | 17.54 | -2.45% | 75,257 | 133,676,353 |
| 2024-01-04 | 17.74 | 18.2 | 17.55 | 17.98 | +1.41% | 99,922 | 179,128,456 |
| 2024-01-03 | 17.87 | 17.95 | 17.59 | 17.73 | -1.17% | 65,346 | 116,038,259 |
| 2024-01-02 | 18.19 | 18.33 | 17.92 | 17.94 | +0.06% | 85,793 | 154,988,415 |
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：