股票概览
16.16
+0.5%
+0.08
16.03
开盘价
16.16
最高价
15.8
最低价
22,095
成交量
数据更新至: 2024-03-29
技术指标
16.21
MA5 (5日均线)
16.45
MA10 (10日均线)
16.08
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 | 16.03 | 16.16 | 15.8 | 16.16 | +0.5% | 22,095 | 35,312,006 |
| 2024-03-28 | 15.8 | 16.17 | 15.72 | 16.08 | +0.06% | 33,216 | 53,047,866 |
| 2024-03-27 | 16.09 | 16.29 | 15.83 | 16.07 | -0.62% | 28,292 | 45,565,407 |
| 2024-03-26 | 16.42 | 16.42 | 16.01 | 16.17 | -2.53% | 39,562 | 64,034,275 |
| 2024-03-25 | 16.48 | 16.64 | 16.25 | 16.59 | -1.37% | 47,304 | 77,812,384 |
| 2024-03-22 | 16.98 | 17.04 | 16.44 | 16.82 | +1.02% | 70,234 | 117,489,416 |
| 2024-03-21 | 16.64 | 16.73 | 16.37 | 16.65 | 0% | 32,149 | 53,190,484 |
| 2024-03-20 | 16.45 | 16.65 | 16.45 | 16.65 | 0% | 25,006 | 41,391,812 |
| 2024-03-19 | 16.7 | 16.7 | 16.42 | 16.65 | 0% | 25,602 | 42,345,805 |
| 2024-03-18 | 16.82 | 16.82 | 16.41 | 16.65 | 0% | 29,352 | 48,613,987 |
| 2024-03-15 | 16.62 | 16.75 | 16.4 | 16.65 | +0.91% | 35,645 | 59,208,712 |
| 2024-03-14 | 16.74 | 16.77 | 16.26 | 16.5 | -1.37% | 36,113 | 59,474,634 |
| 2024-03-13 | 16.34 | 16.98 | 16.25 | 16.73 | +2.39% | 77,039 | 128,936,121 |
| 2024-03-12 | 15.67 | 16.4 | 15.55 | 16.34 | +6.04% | 75,031 | 120,682,774 |
| 2024-03-11 | 15.01 | 15.45 | 14.91 | 15.41 | +2.66% | 30,239 | 46,244,458 |
| 2024-03-08 | 14.94 | 15.09 | 14.82 | 15.01 | +0.6% | 15,261 | 22,831,453 |
| 2024-03-07 | 15.22 | 15.29 | 14.89 | 14.92 | -1.84% | 24,672 | 37,186,415 |
| 2024-03-06 | 15.04 | 15.4 | 15 | 15.2 | +0.86% | 24,642 | 37,456,999 |
| 2024-03-05 | 15.12 | 15.27 | 15 | 15.07 | -1.57% | 27,512 | 41,584,590 |
| 2024-03-04 | 15.49 | 15.54 | 15.08 | 15.31 | -1.1% | 30,852 | 47,040,265 |
| 2024-03-01 | 15.53 | 15.59 | 15.31 | 15.48 | -0.39% | 31,170 | 48,051,025 |
| 2024-02-29 | 15.08 | 15.67 | 15.03 | 15.54 | +1.9% | 41,862 | 64,763,669 |
| 2024-02-28 | 15.96 | 16.25 | 15.21 | 15.25 | -5.1% | 66,270 | 104,650,503 |
| 2024-02-27 | 15.76 | 16.09 | 15.61 | 16.07 | +1.84% | 51,389 | 81,986,098 |
| 2024-02-26 | 15.79 | 16.14 | 15.69 | 15.78 | -0.32% | 53,756 | 85,365,897 |
| 2024-02-23 | 15.49 | 15.89 | 15.42 | 15.83 | +2.39% | 53,849 | 84,293,396 |
| 2024-02-22 | 15.23 | 15.52 | 15.16 | 15.46 | +0.13% | 53,552 | 82,259,619 |
| 2024-02-21 | 15.27 | 15.85 | 15.1 | 15.44 | +0.13% | 65,574 | 101,686,404 |
| 2024-02-20 | 15.39 | 15.68 | 15.21 | 15.42 | -0.26% | 47,590 | 73,425,141 |
| 2024-02-19 | 15.41 | 15.62 | 15.22 | 15.46 | +0.39% | 60,707 | 93,826,782 |
| 2024-02-08 | 15 | 15.64 | 14.82 | 15.4 | +2.12% | 57,652 | 88,256,390 |
| 2024-02-07 | 14.97 | 15.29 | 14.88 | 15.08 | +0.2% | 59,855 | 90,356,219 |
| 2024-02-06 | 14 | 15.45 | 13.5 | 15.05 | +5.47% | 62,101 | 90,200,273 |
| 2024-02-05 | 14.04 | 14.68 | 13.2 | 14.27 | -0.9% | 54,750 | 76,312,746 |
| 2024-02-02 | 14.9 | 15.06 | 13.82 | 14.4 | -3.87% | 56,814 | 82,024,631 |
| 2024-02-01 | 14.42 | 15.15 | 14.2 | 14.98 | +3.67% | 60,591 | 89,705,244 |
| 2024-01-31 | 15.24 | 15.41 | 14.4 | 14.45 | -6.35% | 69,633 | 103,706,482 |
| 2024-01-30 | 15.88 | 16.29 | 15.37 | 15.43 | -4.99% | 51,166 | 80,858,989 |
| 2024-01-29 | 16.87 | 17.11 | 16.01 | 16.24 | -4.97% | 67,396 | 110,646,339 |
| 2024-01-26 | 17.56 | 17.8 | 17.03 | 17.09 | -4.95% | 77,566 | 135,150,341 |
| 2024-01-25 | 17.71 | 18.19 | 17.22 | 17.98 | -1.1% | 108,756 | 192,545,763 |
| 2024-01-24 | 17.22 | 18.65 | 16.84 | 18.18 | +4.78% | 128,419 | 226,203,893 |
| 2024-01-23 | 17.14 | 17.7 | 16.6 | 17.35 | +0.93% | 103,382 | 177,457,384 |
| 2024-01-22 | 18.34 | 18.34 | 17.09 | 17.19 | -4.23% | 139,295 | 246,554,592 |
| 2024-01-19 | 16.32 | 17.95 | 16.11 | 17.95 | +9.99% | 102,401 | 176,211,539 |
| 2024-01-18 | 16.57 | 16.75 | 15.73 | 16.32 | -3.66% | 106,007 | 170,874,442 |
| 2024-01-17 | 17.45 | 17.99 | 16.94 | 16.94 | -3.2% | 94,797 | 165,374,356 |
| 2024-01-16 | 17.9 | 18.18 | 17.3 | 17.5 | -4.89% | 121,619 | 214,331,927 |
| 2024-01-15 | 18 | 19.42 | 17.83 | 18.4 | -3.41% | 152,512 | 281,936,364 |
| 2024-01-12 | 20 | 21.43 | 17.67 | 19.05 | -2.21% | 239,499 | 465,801,445 |
| 2024-01-11 | 18.5 | 19.48 | 18.24 | 19.48 | +9.99% | 104,988 | 201,040,673 |
| 2024-01-10 | 16.62 | 17.71 | 16.42 | 17.71 | +10% | 104,261 | 180,538,320 |
| 2024-01-09 | 16.1 | 16.1 | 16.1 | 16.1 | +9.97% | 45,923 | 73,935,563 |
| 2024-01-08 | 15.63 | 15.64 | 14.62 | 14.64 | -9.07% | 48,545 | 73,008,008 |
| 2024-01-05 | 16.33 | 16.5 | 15.99 | 16.1 | -1.65% | 23,406 | 37,896,167 |
| 2024-01-04 | 16.31 | 16.37 | 16.12 | 16.37 | -0.37% | 25,229 | 41,025,101 |
| 2024-01-03 | 16.6 | 16.6 | 16.2 | 16.43 | -1.5% | 29,214 | 47,643,643 |
| 2024-01-02 | 16.88 | 16.93 | 16.45 | 16.68 | -2.34% | 39,830 | 66,351,674 |
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：