股票概览
15.41
-2.47%
-0.39
15.41
开盘价
15.66
最高价
15.1
最低价
153,098
成交量
数据更新至: 2024-03-29
技术指标
15.46
MA5 (5日均线)
15.04
MA10 (10日均线)
14.33
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 | 15.41 | 15.66 | 15.1 | 15.41 | -2.47% | 153,098 | 235,164,828 |
| 2024-03-28 | 15.18 | 15.98 | 14.8 | 15.8 | -0.44% | 266,349 | 412,929,388 |
| 2024-03-27 | 15.89 | 16.65 | 14.93 | 15.87 | +0.32% | 427,130 | 669,772,869 |
| 2024-03-26 | 14.45 | 15.82 | 14.45 | 15.82 | +10.01% | 219,824 | 345,155,265 |
| 2024-03-25 | 15.44 | 15.45 | 14.32 | 14.38 | -7.58% | 229,800 | 342,418,816 |
| 2024-03-22 | 14.53 | 16.2 | 14.51 | 15.56 | +5.63% | 320,298 | 488,719,855 |
| 2024-03-21 | 14.68 | 15.21 | 14.64 | 14.73 | +1.87% | 224,819 | 332,977,438 |
| 2024-03-20 | 14.24 | 14.46 | 14.08 | 14.46 | +2.84% | 173,182 | 247,797,607 |
| 2024-03-19 | 14.31 | 14.84 | 14.06 | 14.06 | -1.4% | 169,640 | 243,991,334 |
| 2024-03-18 | 14.15 | 14.27 | 13.94 | 14.26 | +0.78% | 150,351 | 212,346,169 |
| 2024-03-15 | 14.3 | 14.47 | 14 | 14.15 | -2.21% | 166,363 | 235,477,549 |
| 2024-03-14 | 13.81 | 14.5 | 13.65 | 14.47 | +3.65% | 223,130 | 314,396,429 |
| 2024-03-13 | 13.53 | 14.21 | 13.53 | 13.96 | +2.95% | 170,026 | 236,878,191 |
| 2024-03-12 | 13.44 | 13.62 | 13.26 | 13.56 | +0.89% | 82,775 | 111,559,069 |
| 2024-03-11 | 13.38 | 13.44 | 13.2 | 13.44 | +0.3% | 62,721 | 83,638,930 |
| 2024-03-08 | 13.1 | 13.48 | 13 | 13.4 | +2.37% | 80,224 | 106,687,235 |
| 2024-03-07 | 13.47 | 13.53 | 12.95 | 13.09 | -2.75% | 87,743 | 116,432,449 |
| 2024-03-06 | 13.3 | 13.65 | 13.15 | 13.46 | +0.3% | 100,715 | 135,182,341 |
| 2024-03-05 | 13.23 | 13.77 | 12.98 | 13.42 | +1.21% | 120,097 | 160,591,346 |
| 2024-03-04 | 13.41 | 13.45 | 12.83 | 13.26 | -0.9% | 83,191 | 109,432,776 |
| 2024-03-01 | 13.24 | 13.41 | 12.98 | 13.38 | +1.29% | 109,516 | 144,422,882 |
| 2024-02-29 | 12.68 | 13.29 | 12.68 | 13.21 | +2.4% | 120,627 | 157,419,692 |
| 2024-02-28 | 13.98 | 14.44 | 12.72 | 12.9 | -7.73% | 191,075 | 261,077,109 |
| 2024-02-27 | 13.45 | 13.98 | 13.31 | 13.98 | +2.79% | 118,373 | 162,531,528 |
| 2024-02-26 | 13.4 | 13.9 | 13.15 | 13.6 | +0.15% | 137,098 | 184,495,740 |
| 2024-02-23 | 13.1 | 13.66 | 12.9 | 13.58 | +3.82% | 139,625 | 186,086,754 |
| 2024-02-22 | 12.7 | 13.09 | 12.7 | 13.08 | +3.24% | 118,112 | 152,699,456 |
| 2024-02-21 | 12.5 | 13.2 | 12.35 | 12.67 | -0.78% | 185,857 | 238,324,587 |
| 2024-02-20 | 12.24 | 12.89 | 12.08 | 12.77 | +3.07% | 179,895 | 225,985,492 |
| 2024-02-19 | 11.63 | 12.49 | 11.63 | 12.39 | +6.53% | 192,758 | 234,190,778 |
| 2024-02-08 | 10.81 | 11.86 | 10.28 | 11.63 | +3.01% | 197,141 | 221,421,496 |
| 2024-02-07 | 12.39 | 12.42 | 11.29 | 11.29 | -9.97% | 226,713 | 260,057,525 |
| 2024-02-06 | 12.54 | 12.94 | 12.54 | 12.54 | -9.98% | 217,180 | 274,078,025 |
| 2024-02-05 | 14.7 | 15.37 | 13.93 | 13.93 | -10.01% | 181,942 | 268,731,205 |
| 2024-02-02 | 14.41 | 16.06 | 14.22 | 15.48 | +6.03% | 454,055 | 701,668,165 |
| 2024-02-01 | 15.02 | 15.88 | 13.76 | 14.6 | -0.95% | 412,380 | 609,263,871 |
| 2024-01-31 | 13.38 | 14.74 | 13.32 | 14.74 | +10% | 68,502 | 97,682,445 |
| 2024-01-30 | 13.88 | 13.99 | 13.3 | 13.4 | -4.29% | 58,740 | 80,218,797 |
| 2024-01-29 | 14.5 | 14.65 | 13.95 | 14 | -3.91% | 95,184 | 135,020,832 |
| 2024-01-26 | 14.65 | 14.91 | 14.39 | 14.57 | -0.88% | 149,525 | 219,011,097 |
| 2024-01-25 | 13.68 | 14.8 | 13.46 | 14.7 | +7.77% | 140,574 | 201,575,161 |
| 2024-01-24 | 13.35 | 13.69 | 13.14 | 13.64 | +2.79% | 72,469 | 97,301,155 |
| 2024-01-23 | 13.05 | 13.41 | 12.9 | 13.27 | +0.91% | 72,525 | 95,423,863 |
| 2024-01-22 | 14.07 | 14.17 | 13.08 | 13.15 | -6.54% | 86,267 | 116,988,763 |
| 2024-01-19 | 14 | 14.48 | 14 | 14.07 | +0.21% | 84,656 | 120,582,270 |
| 2024-01-18 | 14.19 | 14.29 | 13.67 | 14.04 | -1.47% | 72,267 | 100,570,173 |
| 2024-01-17 | 14.5 | 14.58 | 14.18 | 14.25 | -1.99% | 53,540 | 77,201,151 |
| 2024-01-16 | 14.7 | 14.81 | 14.3 | 14.54 | -1.62% | 80,744 | 116,906,157 |
| 2024-01-15 | 14.54 | 14.83 | 14.43 | 14.78 | +1.86% | 81,579 | 119,894,016 |
| 2024-01-12 | 14.81 | 15.08 | 14.47 | 14.51 | -2.68% | 80,689 | 118,114,248 |
| 2024-01-11 | 14.6 | 14.95 | 14.59 | 14.91 | +1.91% | 73,137 | 108,372,563 |
| 2024-01-10 | 14.97 | 14.97 | 14.37 | 14.63 | -2.27% | 108,254 | 158,286,351 |
| 2024-01-09 | 15.09 | 15.27 | 14.74 | 14.97 | 0% | 116,364 | 173,951,168 |
| 2024-01-08 | 15.14 | 15.28 | 14.96 | 14.97 | -0.53% | 94,334 | 142,216,934 |
| 2024-01-05 | 15.45 | 15.54 | 14.91 | 15.05 | -3.09% | 160,062 | 243,083,834 |
| 2024-01-04 | 15.94 | 15.95 | 15.31 | 15.53 | -2.76% | 168,829 | 262,576,780 |
| 2024-01-03 | 15.29 | 16.08 | 15.21 | 15.97 | +4.17% | 260,460 | 410,628,301 |
| 2024-01-02 | 15.5 | 15.67 | 15.33 | 15.33 | -1.1% | 107,441 | 166,092,375 |
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：