股票概览
16.13
+0.75%
+0.12
15.95
开盘价
16.2
最高价
15.9
最低价
10,208
成交量
数据更新至: 2024-03-29
技术指标
15.90
MA5 (5日均线)
16.11
MA10 (10日均线)
16.12
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 | 15.95 | 16.2 | 15.9 | 16.13 | +0.75% | 10,208 | 16,422,722 |
| 2024-03-28 | 15.7 | 16.07 | 15.65 | 16.01 | +1.91% | 13,719 | 21,860,460 |
| 2024-03-27 | 16.04 | 16.04 | 15.7 | 15.71 | -1.13% | 12,521 | 19,881,613 |
| 2024-03-26 | 15.78 | 15.98 | 15.7 | 15.89 | +0.7% | 12,718 | 20,160,550 |
| 2024-03-25 | 16.01 | 16.16 | 15.78 | 15.78 | -1.68% | 21,629 | 34,557,436 |
| 2024-03-22 | 16.32 | 16.38 | 15.96 | 16.05 | -1.65% | 20,843 | 33,624,270 |
| 2024-03-21 | 16.45 | 16.5 | 16.3 | 16.32 | -0.55% | 14,103 | 23,107,668 |
| 2024-03-20 | 16.41 | 16.45 | 16.34 | 16.41 | +0.06% | 14,778 | 24,219,487 |
| 2024-03-19 | 16.38 | 16.54 | 16.32 | 16.4 | +0.06% | 15,328 | 25,184,860 |
| 2024-03-18 | 16.35 | 16.47 | 16.2 | 16.39 | +0.31% | 19,091 | 31,160,410 |
| 2024-03-15 | 16.18 | 16.36 | 16.16 | 16.34 | +0.8% | 15,333 | 24,949,108 |
| 2024-03-14 | 16.38 | 16.4 | 16.12 | 16.21 | -1.04% | 17,775 | 28,906,541 |
| 2024-03-13 | 16.48 | 16.48 | 16.18 | 16.38 | -0.24% | 21,224 | 34,581,720 |
| 2024-03-12 | 16.25 | 16.47 | 16.16 | 16.42 | +1.55% | 15,757 | 25,698,395 |
| 2024-03-11 | 16.02 | 16.18 | 15.93 | 16.17 | +0.87% | 14,686 | 23,638,362 |
| 2024-03-08 | 15.81 | 16.05 | 15.8 | 16.03 | +1.33% | 12,735 | 20,344,951 |
| 2024-03-07 | 16.08 | 16.12 | 15.77 | 15.82 | -0.88% | 13,371 | 21,349,031 |
| 2024-03-06 | 16.04 | 16.09 | 15.68 | 15.96 | +0.13% | 15,925 | 25,378,581 |
| 2024-03-05 | 15.98 | 16.19 | 15.85 | 15.94 | -0.75% | 18,849 | 30,153,586 |
| 2024-03-04 | 16.4 | 16.4 | 15.97 | 16.06 | -1.17% | 21,024 | 33,820,317 |
| 2024-03-01 | 16.42 | 16.45 | 16.18 | 16.25 | -0.98% | 18,849 | 30,699,443 |
| 2024-02-29 | 15.83 | 16.45 | 15.79 | 16.41 | +3.27% | 29,812 | 48,280,367 |
| 2024-02-28 | 16.5 | 16.68 | 15.88 | 15.89 | -3.46% | 31,312 | 50,934,640 |
| 2024-02-27 | 16.48 | 16.5 | 16.21 | 16.46 | +0.55% | 17,783 | 29,166,826 |
| 2024-02-26 | 16.15 | 16.45 | 16.03 | 16.37 | +1.11% | 27,619 | 44,841,157 |
| 2024-02-23 | 15.83 | 16.26 | 15.56 | 16.19 | +3.25% | 24,243 | 38,604,796 |
| 2024-02-22 | 15.7 | 15.8 | 15.55 | 15.68 | +0.26% | 21,934 | 34,354,611 |
| 2024-02-21 | 15.48 | 16.1 | 15.48 | 15.64 | -0.06% | 31,068 | 49,214,261 |
| 2024-02-20 | 15.42 | 15.72 | 15.3 | 15.65 | +1.49% | 29,628 | 46,209,743 |
| 2024-02-19 | 15.5 | 15.73 | 15.15 | 15.42 | -0.13% | 48,458 | 74,801,393 |
| 2024-02-08 | 14.7 | 15.47 | 14.05 | 15.44 | +5.39% | 60,288 | 89,003,832 |
| 2024-02-07 | 14.96 | 15.23 | 14.47 | 14.65 | -1.21% | 45,736 | 67,998,082 |
| 2024-02-06 | 13.93 | 14.96 | 13.43 | 14.83 | +4.66% | 43,294 | 61,701,670 |
| 2024-02-05 | 15.1 | 15.36 | 13.88 | 14.17 | -6.16% | 40,896 | 58,991,467 |
| 2024-02-02 | 15.8 | 15.87 | 14.7 | 15.1 | -3.14% | 26,876 | 41,097,191 |
| 2024-02-01 | 15.74 | 15.83 | 15.29 | 15.59 | -1.14% | 25,819 | 40,274,031 |
| 2024-01-31 | 16.25 | 16.3 | 15.65 | 15.77 | -2.89% | 27,049 | 43,078,752 |
| 2024-01-30 | 16.75 | 16.78 | 16.21 | 16.24 | -3.33% | 17,317 | 28,621,085 |
| 2024-01-29 | 17.08 | 17.16 | 16.79 | 16.8 | -1.12% | 20,179 | 34,238,148 |
| 2024-01-26 | 16.95 | 17.18 | 16.8 | 16.99 | +0.53% | 16,109 | 27,449,793 |
| 2024-01-25 | 16.2 | 16.95 | 16.1 | 16.9 | +4.13% | 17,199 | 28,706,743 |
| 2024-01-24 | 16.15 | 16.48 | 15.7 | 16.23 | +0.74% | 25,373 | 40,923,782 |
| 2024-01-23 | 16.01 | 16.16 | 15.51 | 16.11 | +0.31% | 27,102 | 43,095,899 |
| 2024-01-22 | 16.72 | 16.76 | 15.83 | 16.06 | -4.52% | 22,831 | 37,288,312 |
| 2024-01-19 | 16.81 | 16.96 | 16.69 | 16.82 | -0.36% | 12,879 | 21,660,813 |
| 2024-01-18 | 17.28 | 17.28 | 16.39 | 16.88 | -1.29% | 27,160 | 45,359,216 |
| 2024-01-17 | 17.38 | 17.58 | 17.1 | 17.1 | -1.72% | 15,024 | 26,149,755 |
| 2024-01-16 | 17.48 | 17.48 | 17.18 | 17.4 | +0.4% | 15,576 | 26,957,799 |
| 2024-01-15 | 17.1 | 17.51 | 17.05 | 17.33 | +0.93% | 17,618 | 30,560,014 |
| 2024-01-12 | 17.22 | 17.58 | 17.14 | 17.17 | -0.17% | 18,731 | 32,486,080 |
| 2024-01-11 | 17.03 | 17.25 | 16.91 | 17.2 | +0.7% | 14,923 | 25,551,793 |
| 2024-01-10 | 16.88 | 17.17 | 16.7 | 17.08 | +0.59% | 15,844 | 26,925,756 |
| 2024-01-09 | 16.84 | 17.01 | 16.75 | 16.98 | +0.83% | 13,663 | 23,066,751 |
| 2024-01-08 | 17.16 | 17.17 | 16.84 | 16.84 | -1.92% | 14,285 | 24,321,070 |
| 2024-01-05 | 17.16 | 17.37 | 17.07 | 17.17 | 0% | 12,977 | 22,384,122 |
| 2024-01-04 | 17.31 | 17.32 | 17.07 | 17.17 | -0.98% | 12,257 | 21,041,763 |
| 2024-01-03 | 17.38 | 17.46 | 17.17 | 17.34 | +0.06% | 18,392 | 31,835,210 |
| 2024-01-02 | 17.4 | 17.48 | 17.29 | 17.33 | -0.29% | 13,920 | 24,201,062 |
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：