股票概览
16.51
-2.71%
-0.46
16.54
开盘价
16.8
最高价
15.61
最低价
121,404
成交量
数据更新至: 2024-03-29
技术指标
16.74
MA5 (5日均线)
17.13
MA10 (10日均线)
17.14
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 | 16.54 | 16.8 | 15.61 | 16.51 | -2.71% | 121,404 | 195,982,028 |
| 2024-03-28 | 16.4 | 17.17 | 16.38 | 16.97 | +2.66% | 58,823 | 99,444,459 |
| 2024-03-27 | 16.7 | 17.1 | 16.52 | 16.53 | -1.61% | 61,128 | 102,961,354 |
| 2024-03-26 | 16.88 | 16.97 | 16.45 | 16.8 | -0.47% | 59,647 | 99,885,824 |
| 2024-03-25 | 17.17 | 17.58 | 16.86 | 16.88 | -2.71% | 71,414 | 123,274,059 |
| 2024-03-22 | 18.15 | 18.19 | 17.3 | 17.35 | -3.77% | 93,056 | 164,066,380 |
| 2024-03-21 | 17.69 | 18.12 | 17.46 | 18.03 | +1.92% | 104,931 | 187,004,798 |
| 2024-03-20 | 17.52 | 17.74 | 17.35 | 17.69 | +1.38% | 92,641 | 162,566,626 |
| 2024-03-19 | 17.15 | 17.8 | 17.06 | 17.45 | +2.29% | 142,242 | 248,969,102 |
| 2024-03-18 | 16.91 | 17.1 | 16.72 | 17.06 | +1.31% | 80,198 | 136,124,542 |
| 2024-03-15 | 16.69 | 16.87 | 16.45 | 16.84 | +0.42% | 64,761 | 108,177,541 |
| 2024-03-14 | 17.26 | 17.26 | 16.63 | 16.77 | -3.06% | 88,350 | 149,410,998 |
| 2024-03-13 | 16.86 | 17.41 | 16.7 | 17.3 | +2.49% | 124,966 | 213,147,508 |
| 2024-03-12 | 16.6 | 16.9 | 16.57 | 16.88 | +0.66% | 96,731 | 162,344,503 |
| 2024-03-11 | 16.9 | 16.91 | 16.3 | 16.77 | -0.47% | 111,141 | 183,693,890 |
| 2024-03-08 | 17.18 | 17.18 | 16.67 | 16.85 | -2.94% | 125,648 | 211,569,378 |
| 2024-03-07 | 16.91 | 17.42 | 16.79 | 17.36 | +3.83% | 201,353 | 344,134,001 |
| 2024-03-06 | 16.77 | 17.14 | 16.58 | 16.72 | -2.05% | 182,374 | 307,005,391 |
| 2024-03-05 | 17.07 | 18.02 | 17.07 | 17.07 | -10.02% | 351,305 | 604,245,321 |
| 2024-03-04 | 18.97 | 18.97 | 18.97 | 18.97 | -10.01% | 17,172 | 32,575,284 |
| 2024-03-01 | 22.17 | 22.17 | 20.4 | 21.08 | +4.62% | 474,082 | 1,039,779,926 |
| 2024-02-29 | 20.15 | 20.15 | 20.15 | 20.15 | +9.99% | 28,800 | 58,031,637 |
| 2024-02-28 | 17.08 | 18.32 | 17.05 | 18.32 | +10.03% | 147,613 | 268,422,813 |
| 2024-02-27 | 15.99 | 16.7 | 15.9 | 16.65 | 0% | 119,030 | 195,695,424 |
| 2024-02-26 | 15.67 | 17.72 | 15.49 | 16.65 | +3.35% | 185,070 | 302,524,454 |
| 2024-02-23 | 14.91 | 16.13 | 14.69 | 16.11 | +9.89% | 180,030 | 284,863,843 |
| 2024-02-22 | 14.25 | 14.77 | 13.95 | 14.66 | +1.38% | 107,882 | 155,133,442 |
| 2024-02-21 | 13.46 | 15.03 | 13.44 | 14.46 | +5.86% | 136,020 | 198,885,172 |
| 2024-02-20 | 13.1 | 13.75 | 12.91 | 13.66 | +3.33% | 48,154 | 64,470,179 |
| 2024-02-19 | 13.01 | 13.46 | 12.49 | 13.22 | +2.96% | 65,992 | 86,361,694 |
| 2024-02-08 | 11.61 | 12.84 | 11.4 | 12.84 | +10.03% | 71,207 | 86,220,294 |
| 2024-02-07 | 11.8 | 12.23 | 11.28 | 11.67 | +0.09% | 57,437 | 67,448,708 |
| 2024-02-06 | 10.98 | 11.99 | 10.35 | 11.66 | +3.55% | 53,076 | 58,763,945 |
| 2024-02-05 | 12.26 | 12.49 | 11.26 | 11.26 | -9.99% | 52,074 | 59,558,939 |
| 2024-02-02 | 13.13 | 13.33 | 12.08 | 12.51 | -5.3% | 37,824 | 48,136,314 |
| 2024-02-01 | 13.65 | 13.65 | 12.88 | 13.21 | -3.29% | 36,404 | 48,266,883 |
| 2024-01-31 | 14.38 | 14.4 | 13.6 | 13.66 | -4.68% | 39,060 | 54,531,433 |
| 2024-01-30 | 14.6 | 14.72 | 14.25 | 14.33 | -3.24% | 35,140 | 50,629,335 |
| 2024-01-29 | 15.41 | 15.53 | 14.72 | 14.81 | -4.02% | 39,620 | 59,514,595 |
| 2024-01-26 | 15.33 | 15.78 | 15.33 | 15.43 | -0.39% | 38,175 | 59,423,958 |
| 2024-01-25 | 15.11 | 15.53 | 15 | 15.49 | +2.45% | 44,440 | 67,964,932 |
| 2024-01-24 | 15.15 | 15.39 | 14.58 | 15.12 | -0.26% | 52,608 | 78,822,307 |
| 2024-01-23 | 14.59 | 15.31 | 14.21 | 15.16 | +3.48% | 62,954 | 94,390,644 |
| 2024-01-22 | 16.06 | 16.13 | 14.59 | 14.65 | -9.62% | 117,410 | 179,736,548 |
| 2024-01-19 | 16.9 | 16.9 | 16.21 | 16.21 | -5.48% | 109,248 | 180,162,565 |
| 2024-01-18 | 16.83 | 17.3 | 16.37 | 17.15 | +1.42% | 136,825 | 231,759,445 |
| 2024-01-17 | 17.62 | 17.79 | 16.91 | 16.91 | -4.84% | 135,283 | 232,935,783 |
| 2024-01-16 | 17.69 | 18.1 | 17.35 | 17.77 | -2.58% | 212,451 | 376,004,428 |
| 2024-01-15 | 18.5 | 19.72 | 18 | 18.24 | +1.73% | 294,513 | 551,344,240 |
| 2024-01-12 | 16.42 | 17.93 | 16.4 | 17.93 | +10% | 69,559 | 123,382,070 |
| 2024-01-11 | 16 | 16.37 | 15.92 | 16.3 | +1.88% | 15,118 | 24,483,106 |
| 2024-01-10 | 16.1 | 16.25 | 15.85 | 16 | -1.17% | 15,703 | 25,188,060 |
| 2024-01-09 | 16.03 | 16.48 | 16.03 | 16.19 | +0.81% | 22,300 | 36,273,925 |
| 2024-01-08 | 16.15 | 16.4 | 16.06 | 16.06 | -1.41% | 19,127 | 30,961,935 |
| 2024-01-05 | 16.66 | 16.66 | 16.23 | 16.29 | -1.99% | 20,678 | 33,977,062 |
| 2024-01-04 | 16.49 | 16.72 | 16.39 | 16.62 | +0.91% | 28,337 | 47,042,684 |
| 2024-01-03 | 16.54 | 16.57 | 16.36 | 16.47 | -0.3% | 21,027 | 34,552,897 |
| 2024-01-02 | 16.38 | 16.58 | 16.33 | 16.52 | +0.61% | 26,265 | 43,344,378 |
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：