股票概览
16.07
-3.08%
-0.51
16.38
开盘价
16.47
最高价
15.9
最低价
69,637
成交量
数据更新至: 2024-03-29
技术指标
16.54
MA5 (5日均线)
17.14
MA10 (10日均线)
16.17
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 | 16.38 | 16.47 | 15.9 | 16.07 | -3.08% | 69,637 | 112,185,877 |
| 2024-03-28 | 16.28 | 16.77 | 16.23 | 16.58 | +1.66% | 55,518 | 92,009,216 |
| 2024-03-27 | 17.02 | 17.04 | 16.3 | 16.31 | -3.61% | 56,145 | 93,158,231 |
| 2024-03-26 | 16.75 | 17.06 | 16.56 | 16.92 | +0.71% | 55,390 | 93,412,416 |
| 2024-03-25 | 17.41 | 17.49 | 16.77 | 16.8 | -3.39% | 72,292 | 123,886,603 |
| 2024-03-22 | 17.9 | 17.98 | 17.27 | 17.39 | -3.34% | 95,146 | 166,407,202 |
| 2024-03-21 | 18 | 18.24 | 17.5 | 17.99 | -0.66% | 129,006 | 229,656,918 |
| 2024-03-20 | 17.67 | 18.48 | 17.64 | 18.11 | +1.46% | 200,637 | 361,584,506 |
| 2024-03-19 | 17.37 | 18.59 | 17.27 | 17.85 | +2.7% | 243,127 | 433,964,549 |
| 2024-03-18 | 16.07 | 17.38 | 15.87 | 17.38 | +10% | 159,887 | 271,688,153 |
| 2024-03-15 | 15.5 | 15.8 | 15.28 | 15.8 | +2.33% | 30,707 | 47,845,876 |
| 2024-03-14 | 15.47 | 15.56 | 15.2 | 15.44 | -0.52% | 25,161 | 38,748,510 |
| 2024-03-13 | 15.39 | 15.64 | 15.29 | 15.52 | +1.04% | 36,682 | 56,854,711 |
| 2024-03-12 | 15.19 | 15.45 | 15.01 | 15.36 | +1.52% | 33,749 | 51,458,463 |
| 2024-03-11 | 14.92 | 15.14 | 14.76 | 15.13 | +1.34% | 31,310 | 46,817,929 |
| 2024-03-08 | 14.82 | 14.98 | 14.68 | 14.93 | +0.81% | 20,628 | 30,632,516 |
| 2024-03-07 | 14.93 | 15.22 | 14.8 | 14.81 | -1.66% | 31,632 | 47,550,554 |
| 2024-03-06 | 14.84 | 15.25 | 14.84 | 15.06 | +1.35% | 35,783 | 53,886,603 |
| 2024-03-05 | 15.02 | 15.02 | 14.65 | 14.86 | -1.46% | 33,125 | 49,197,146 |
| 2024-03-04 | 15.4 | 15.42 | 14.89 | 15.08 | -2.65% | 42,841 | 64,700,237 |
| 2024-03-01 | 15.4 | 15.75 | 15.1 | 15.49 | +2.11% | 62,690 | 96,444,116 |
| 2024-02-29 | 14.21 | 15.17 | 14.21 | 15.17 | +6.08% | 60,764 | 90,272,316 |
| 2024-02-28 | 15.15 | 15.33 | 14.28 | 14.3 | -6.11% | 63,105 | 93,606,024 |
| 2024-02-27 | 14.78 | 15.23 | 14.57 | 15.23 | +3.68% | 34,002 | 51,040,549 |
| 2024-02-26 | 14.64 | 14.96 | 14.51 | 14.69 | +1.17% | 46,097 | 68,015,793 |
| 2024-02-23 | 14.25 | 14.56 | 14.13 | 14.52 | +1.89% | 34,102 | 48,930,106 |
| 2024-02-22 | 13.9 | 14.26 | 13.9 | 14.25 | +1.57% | 38,052 | 53,766,673 |
| 2024-02-21 | 13.68 | 14.45 | 13.55 | 14.03 | +1.67% | 48,217 | 68,221,276 |
| 2024-02-20 | 13.71 | 13.83 | 13.45 | 13.8 | 0% | 39,216 | 53,540,934 |
| 2024-02-19 | 13.9 | 14.18 | 13.59 | 13.8 | +0.29% | 62,504 | 86,584,762 |
| 2024-02-08 | 12.95 | 13.93 | 12.95 | 13.76 | +6.92% | 73,878 | 99,526,824 |
| 2024-02-07 | 12.45 | 13.4 | 12.34 | 12.87 | +3.13% | 75,420 | 97,555,689 |
| 2024-02-06 | 11.89 | 12.7 | 11.29 | 12.48 | +5.23% | 78,701 | 94,080,484 |
| 2024-02-05 | 12.73 | 13.09 | 11.78 | 11.86 | -9.4% | 75,471 | 91,079,273 |
| 2024-02-02 | 13.9 | 14.17 | 12.53 | 13.09 | -5.83% | 51,521 | 68,508,277 |
| 2024-02-01 | 14 | 14.24 | 13.57 | 13.9 | -1.35% | 36,051 | 50,146,397 |
| 2024-01-31 | 14.84 | 14.98 | 13.99 | 14.09 | -4.8% | 39,045 | 56,054,359 |
| 2024-01-30 | 15.38 | 15.43 | 14.8 | 14.8 | -3.39% | 26,019 | 39,345,039 |
| 2024-01-29 | 15.5 | 15.76 | 15.25 | 15.32 | -1.1% | 28,683 | 44,242,635 |
| 2024-01-26 | 15.61 | 15.78 | 15.44 | 15.49 | -0.96% | 30,791 | 48,016,041 |
| 2024-01-25 | 15.06 | 15.69 | 14.87 | 15.64 | +4.41% | 41,154 | 63,395,721 |
| 2024-01-24 | 14.79 | 15.12 | 14.35 | 14.98 | +1.22% | 30,846 | 45,566,688 |
| 2024-01-23 | 14.78 | 14.94 | 14.52 | 14.8 | -0.47% | 32,705 | 48,166,764 |
| 2024-01-22 | 15.72 | 15.92 | 14.67 | 14.87 | -5.65% | 40,905 | 62,584,888 |
| 2024-01-19 | 15.87 | 16.04 | 15.71 | 15.76 | -1.07% | 23,870 | 37,846,782 |
| 2024-01-18 | 16.02 | 16.13 | 15.48 | 15.93 | -0.44% | 43,139 | 67,831,859 |
| 2024-01-17 | 16.5 | 16.65 | 16 | 16 | -3.56% | 26,568 | 43,433,395 |
| 2024-01-16 | 16.59 | 16.79 | 16.36 | 16.59 | -0.18% | 24,354 | 40,292,141 |
| 2024-01-15 | 16.66 | 16.74 | 16.5 | 16.62 | -0.3% | 18,868 | 31,372,380 |
| 2024-01-12 | 16.81 | 16.94 | 16.63 | 16.67 | -0.66% | 20,417 | 34,265,272 |
| 2024-01-11 | 16.52 | 16.81 | 16.36 | 16.78 | +1.51% | 20,541 | 34,198,657 |
| 2024-01-10 | 16.6 | 16.72 | 16.34 | 16.53 | -0.96% | 22,159 | 36,675,212 |
| 2024-01-09 | 16.47 | 16.86 | 16.47 | 16.69 | +1.03% | 24,993 | 41,761,031 |
| 2024-01-08 | 16.72 | 16.73 | 16.45 | 16.52 | -1.49% | 32,742 | 54,337,428 |
| 2024-01-05 | 17.24 | 17.45 | 16.69 | 16.77 | -2.84% | 51,349 | 87,603,689 |
| 2024-01-04 | 17.05 | 17.33 | 16.88 | 17.26 | +1.41% | 40,315 | 69,120,254 |
| 2024-01-03 | 17.19 | 17.2 | 16.92 | 17.02 | -0.93% | 33,037 | 56,324,650 |
| 2024-01-02 | 17.35 | 17.39 | 17.17 | 17.18 | -0.58% | 34,176 | 58,983,301 |
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：