股票概览
15.16
-0.07%
-0.01
15.03
开盘价
15.18
最高价
14.79
最低价
178,931
成交量
数据更新至: 2024-03-29
技术指标
15.19
MA5 (5日均线)
15.72
MA10 (10日均线)
15.98
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 | 15.03 | 15.18 | 14.79 | 15.16 | -0.07% | 178,931 | 268,185,962 |
| 2024-03-28 | 14.92 | 15.28 | 14.86 | 15.17 | +1.13% | 234,735 | 353,781,041 |
| 2024-03-27 | 15.41 | 15.66 | 15 | 15 | -1.64% | 262,429 | 404,848,837 |
| 2024-03-26 | 15.38 | 15.47 | 15.16 | 15.25 | -0.65% | 153,746 | 234,758,705 |
| 2024-03-25 | 15.79 | 15.79 | 15.35 | 15.35 | -4.54% | 262,953 | 409,330,852 |
| 2024-03-22 | 16.24 | 16.31 | 15.99 | 16.08 | -1.23% | 226,377 | 364,719,990 |
| 2024-03-21 | 16.14 | 16.46 | 16.11 | 16.28 | +0.87% | 289,207 | 470,851,086 |
| 2024-03-20 | 16.1 | 16.2 | 15.96 | 16.14 | +0.19% | 213,687 | 343,788,871 |
| 2024-03-19 | 16.57 | 16.57 | 16.09 | 16.11 | -3.36% | 294,321 | 480,994,457 |
| 2024-03-18 | 16.22 | 16.86 | 16.22 | 16.67 | +3.22% | 463,137 | 767,670,117 |
| 2024-03-15 | 16.01 | 16.15 | 15.78 | 16.15 | +0.87% | 195,164 | 312,038,338 |
| 2024-03-14 | 16.05 | 16.2 | 15.85 | 16.01 | -0.68% | 175,390 | 281,163,086 |
| 2024-03-13 | 16.3 | 16.31 | 16.05 | 16.12 | -1.16% | 201,443 | 325,245,708 |
| 2024-03-12 | 16.54 | 16.6 | 16.19 | 16.31 | 0% | 268,972 | 440,015,198 |
| 2024-03-11 | 16.07 | 16.34 | 16.03 | 16.31 | +1.94% | 209,605 | 339,946,092 |
| 2024-03-08 | 15.99 | 16.08 | 15.81 | 16 | +0.06% | 161,246 | 257,363,316 |
| 2024-03-07 | 16.33 | 16.45 | 15.92 | 15.99 | -3.15% | 319,424 | 516,395,321 |
| 2024-03-06 | 16.32 | 16.68 | 16.15 | 16.51 | +1.16% | 292,170 | 480,297,354 |
| 2024-03-05 | 16.48 | 16.72 | 16.21 | 16.32 | -1.75% | 274,640 | 452,644,269 |
| 2024-03-04 | 16.7 | 16.81 | 16.27 | 16.61 | -1.42% | 304,709 | 504,380,927 |
| 2024-03-01 | 16.75 | 17.03 | 16.54 | 16.85 | +0.06% | 422,884 | 709,104,645 |
| 2024-02-29 | 16.03 | 16.84 | 16.03 | 16.84 | +3.12% | 564,410 | 928,386,377 |
| 2024-02-28 | 16.53 | 17.83 | 16.22 | 16.33 | +0.68% | 866,475 | 1,475,297,871 |
| 2024-02-27 | 15.58 | 16.22 | 15.58 | 16.22 | +3.97% | 390,621 | 619,813,445 |
| 2024-02-26 | 15.53 | 15.89 | 15.46 | 15.6 | -0.38% | 336,458 | 526,094,534 |
| 2024-02-23 | 15.57 | 15.9 | 15.44 | 15.66 | +0.71% | 432,153 | 676,984,699 |
| 2024-02-22 | 15 | 15.67 | 14.94 | 15.55 | +2.3% | 445,028 | 684,528,298 |
| 2024-02-21 | 14.75 | 15.86 | 14.69 | 15.2 | +0.33% | 602,986 | 923,767,037 |
| 2024-02-20 | 14.31 | 15.39 | 14.18 | 15.15 | +5.14% | 556,947 | 824,742,937 |
| 2024-02-19 | 14.33 | 14.41 | 13.59 | 14.41 | 0% | 329,299 | 466,041,802 |
| 2024-02-08 | 14 | 14.43 | 13.97 | 14.41 | +3.97% | 381,567 | 543,925,452 |
| 2024-02-07 | 13.92 | 14.26 | 13.61 | 13.86 | -1.7% | 374,224 | 523,140,421 |
| 2024-02-06 | 13.21 | 14.27 | 13.15 | 14.1 | +4.99% | 388,704 | 536,011,503 |
| 2024-02-05 | 14.09 | 14.15 | 13.35 | 13.43 | -6.08% | 382,752 | 525,413,332 |
| 2024-02-02 | 15.28 | 15.34 | 13.87 | 14.3 | -6.78% | 533,503 | 769,746,136 |
| 2024-02-01 | 15.17 | 15.87 | 15.1 | 15.34 | +0.79% | 373,964 | 580,002,323 |
| 2024-01-31 | 15 | 15.85 | 14.93 | 15.22 | +1.13% | 400,163 | 616,333,611 |
| 2024-01-30 | 15.01 | 15.9 | 14.97 | 15.05 | -5.76% | 511,335 | 783,791,644 |
| 2024-01-29 | 17.86 | 18.06 | 15.97 | 15.97 | -9.98% | 508,499 | 866,582,764 |
| 2024-01-26 | 18.05 | 18.28 | 17.48 | 17.74 | -3.43% | 502,717 | 894,820,898 |
| 2024-01-25 | 18.5 | 18.89 | 18.19 | 18.37 | -2.96% | 614,179 | 1,136,237,838 |
| 2024-01-24 | 17.9 | 19.81 | 17.4 | 18.93 | +4.82% | 807,252 | 1,490,072,368 |
| 2024-01-23 | 17.16 | 18.35 | 17.14 | 18.06 | +4.39% | 583,974 | 1,046,391,238 |
| 2024-01-22 | 16.93 | 17.98 | 16.91 | 17.3 | +1.35% | 514,076 | 898,926,086 |
| 2024-01-19 | 17.03 | 17.23 | 16.87 | 17.07 | -1.67% | 276,411 | 470,968,199 |
| 2024-01-18 | 16.35 | 17.49 | 16.26 | 17.36 | +6.5% | 497,633 | 838,793,712 |
| 2024-01-17 | 16.66 | 16.66 | 16.3 | 16.3 | -3.21% | 171,633 | 283,091,144 |
| 2024-01-16 | 16.41 | 16.96 | 16.4 | 16.84 | +2% | 265,202 | 442,615,307 |
| 2024-01-15 | 16.45 | 16.75 | 16.28 | 16.51 | -0.42% | 132,249 | 217,706,720 |
| 2024-01-12 | 16.56 | 16.99 | 16.54 | 16.58 | -1.01% | 164,596 | 275,441,458 |
| 2024-01-11 | 16.23 | 16.78 | 16.19 | 16.75 | +2.95% | 211,266 | 350,484,832 |
| 2024-01-10 | 16.36 | 16.51 | 16.17 | 16.27 | -1.09% | 137,806 | 225,237,673 |
| 2024-01-09 | 16.8 | 16.98 | 16.29 | 16.45 | -2.2% | 218,363 | 361,560,168 |
| 2024-01-08 | 16.92 | 17.03 | 16.79 | 16.82 | -1.12% | 135,005 | 227,747,537 |
| 2024-01-05 | 17.31 | 17.58 | 16.96 | 17.01 | -2.19% | 226,396 | 388,982,772 |
| 2024-01-04 | 17.5 | 17.64 | 17.13 | 17.39 | -1.14% | 165,634 | 286,648,358 |
| 2024-01-03 | 17.51 | 17.78 | 17.44 | 17.59 | -0.23% | 155,592 | 273,845,254 |
| 2024-01-02 | 17.88 | 17.97 | 17.57 | 17.63 | -2% | 185,962 | 329,362,650 |
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：