股票概览
15.74
+0.9%
+0.14
15.6
开盘价
15.87
最高价
15.53
最低价
14,058
成交量
数据更新至: 2024-03-29
技术指标
15.53
MA5 (5日均线)
15.69
MA10 (10日均线)
15.34
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 | 15.6 | 15.87 | 15.53 | 15.74 | +0.9% | 14,058 | 22,089,515 |
| 2024-03-28 | 15.04 | 15.81 | 15.04 | 15.6 | +2.97% | 20,638 | 32,000,749 |
| 2024-03-27 | 15.55 | 15.88 | 15.13 | 15.15 | -2.82% | 13,507 | 20,866,646 |
| 2024-03-26 | 15.46 | 15.69 | 15.27 | 15.59 | +0.19% | 18,186 | 28,152,047 |
| 2024-03-25 | 15.8 | 16.35 | 15.56 | 15.56 | -2.14% | 28,392 | 45,272,293 |
| 2024-03-22 | 15.6 | 16.36 | 15.45 | 15.9 | +1.53% | 31,639 | 50,303,382 |
| 2024-03-21 | 15.84 | 15.87 | 15.61 | 15.66 | -1.39% | 20,382 | 32,006,063 |
| 2024-03-20 | 15.9 | 15.97 | 15.63 | 15.88 | -1.12% | 27,847 | 43,961,212 |
| 2024-03-19 | 15.72 | 16.06 | 15.7 | 16.06 | +1.97% | 24,490 | 38,983,146 |
| 2024-03-18 | 15.58 | 15.79 | 15.5 | 15.75 | +0.13% | 27,423 | 42,912,466 |
| 2024-03-15 | 15.25 | 16.6 | 15.2 | 15.73 | +2.14% | 35,391 | 55,787,705 |
| 2024-03-14 | 15.16 | 15.8 | 15 | 15.4 | +1.65% | 29,661 | 45,577,181 |
| 2024-03-13 | 15.05 | 15.26 | 14.94 | 15.15 | +0.33% | 12,940 | 19,541,319 |
| 2024-03-12 | 15.14 | 15.29 | 14.88 | 15.1 | -0.2% | 18,454 | 27,739,707 |
| 2024-03-11 | 14.67 | 15.15 | 14.67 | 15.13 | +3.07% | 19,793 | 29,641,015 |
| 2024-03-08 | 14.59 | 14.8 | 14.48 | 14.68 | +0.2% | 11,649 | 17,037,298 |
| 2024-03-07 | 14.83 | 14.96 | 14.47 | 14.65 | -0.81% | 22,622 | 33,362,157 |
| 2024-03-06 | 14.51 | 14.84 | 14.48 | 14.77 | +1.86% | 15,321 | 22,490,527 |
| 2024-03-05 | 14.65 | 14.85 | 14.42 | 14.5 | -2.16% | 14,406 | 21,018,779 |
| 2024-03-04 | 14.93 | 15.01 | 14.52 | 14.82 | -1.79% | 20,481 | 30,243,954 |
| 2024-03-01 | 14.8 | 15.75 | 14.7 | 15.09 | +1.82% | 35,139 | 53,348,414 |
| 2024-02-29 | 14.11 | 14.84 | 14.03 | 14.82 | +3.2% | 21,529 | 31,394,081 |
| 2024-02-28 | 15.11 | 15.9 | 14.35 | 14.36 | -4.65% | 43,782 | 66,956,726 |
| 2024-02-27 | 14.7 | 15.07 | 14.6 | 15.06 | +2.24% | 14,108 | 20,984,571 |
| 2024-02-26 | 14.56 | 15.08 | 14.37 | 14.73 | +2.15% | 20,263 | 29,665,956 |
| 2024-02-23 | 14.1 | 14.43 | 14.01 | 14.42 | +2.27% | 16,975 | 24,157,018 |
| 2024-02-22 | 13.83 | 14.21 | 13.78 | 14.1 | +2.03% | 15,989 | 22,382,733 |
| 2024-02-21 | 13.42 | 14.35 | 13.28 | 13.82 | +2.9% | 22,820 | 31,810,482 |
| 2024-02-20 | 13.35 | 13.49 | 13.17 | 13.43 | +0.83% | 14,559 | 19,458,305 |
| 2024-02-19 | 12.88 | 13.5 | 12.88 | 13.32 | +2.7% | 25,386 | 33,689,503 |
| 2024-02-08 | 11.86 | 12.98 | 11.5 | 12.97 | +9.92% | 40,828 | 50,360,363 |
| 2024-02-07 | 12.77 | 12.87 | 11.6 | 11.8 | -7.52% | 43,731 | 52,481,861 |
| 2024-02-06 | 12.26 | 13.26 | 11.76 | 12.76 | -2.3% | 34,369 | 42,377,754 |
| 2024-02-05 | 14.51 | 14.52 | 13.06 | 13.06 | -9.99% | 26,978 | 35,773,516 |
| 2024-02-02 | 15.55 | 15.81 | 14.12 | 14.51 | -6.81% | 21,931 | 32,621,196 |
| 2024-02-01 | 16.01 | 16.03 | 14.98 | 15.57 | -3.05% | 20,411 | 31,823,068 |
| 2024-01-31 | 16.54 | 17.01 | 15.86 | 16.06 | -4.91% | 23,969 | 39,076,681 |
| 2024-01-30 | 17.1 | 17.53 | 16.68 | 16.89 | -1.23% | 17,896 | 30,462,646 |
| 2024-01-29 | 17.65 | 17.81 | 17.1 | 17.1 | -2.9% | 10,088 | 17,544,894 |
| 2024-01-26 | 17.62 | 17.93 | 17.42 | 17.61 | +1.09% | 13,609 | 24,117,744 |
| 2024-01-25 | 16.61 | 17.45 | 16.4 | 17.42 | +5.07% | 15,644 | 26,665,386 |
| 2024-01-24 | 16.37 | 16.68 | 15.93 | 16.58 | +1.78% | 12,213 | 19,952,842 |
| 2024-01-23 | 16.56 | 16.57 | 15.92 | 16.29 | -1.63% | 18,949 | 30,774,553 |
| 2024-01-22 | 17.79 | 17.8 | 16.4 | 16.56 | -6.91% | 16,224 | 27,601,678 |
| 2024-01-19 | 18.2 | 18.37 | 17.78 | 17.79 | -1.77% | 12,429 | 22,321,050 |
| 2024-01-18 | 18.61 | 18.7 | 17.72 | 18.11 | -2.63% | 17,613 | 31,810,813 |
| 2024-01-17 | 18.9 | 19.02 | 18.59 | 18.6 | -1.95% | 7,693 | 14,461,391 |
| 2024-01-16 | 19.18 | 19.29 | 18.61 | 18.97 | -1.09% | 15,101 | 28,547,103 |
| 2024-01-15 | 19.36 | 19.52 | 19.09 | 19.18 | -1.08% | 12,275 | 23,597,696 |
| 2024-01-12 | 19.14 | 19.77 | 19.14 | 19.39 | +1.36% | 23,729 | 46,407,142 |
| 2024-01-11 | 18.8 | 19.21 | 18.8 | 19.13 | +1.27% | 10,230 | 19,515,128 |
| 2024-01-10 | 19.15 | 19.25 | 18.83 | 18.89 | -1.67% | 8,958 | 17,019,656 |
| 2024-01-09 | 19.34 | 19.4 | 19 | 19.21 | +0.1% | 10,849 | 20,849,238 |
| 2024-01-08 | 19.53 | 19.6 | 19.17 | 19.19 | -2.14% | 11,185 | 21,672,264 |
| 2024-01-05 | 19.61 | 19.96 | 19.53 | 19.61 | -0.31% | 18,301 | 36,137,979 |
| 2024-01-04 | 19.66 | 19.94 | 19.63 | 19.67 | -1.01% | 16,104 | 31,813,603 |
| 2024-01-03 | 19.61 | 19.89 | 19.3 | 19.87 | +1.33% | 26,976 | 53,038,055 |
| 2024-01-02 | 18.99 | 19.75 | 18.93 | 19.61 | +3.21% | 24,722 | 48,418,273 |
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：