股票概览
16.04
-0.37%
-0.06
16.11
开盘价
16.39
最高价
15.69
最低价
42,476
成交量
数据更新至: 2024-03-29
技术指标
15.99
MA5 (5日均线)
16.29
MA10 (10日均线)
15.46
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 | 16.11 | 16.39 | 15.69 | 16.04 | -0.37% | 42,476 | 67,875,094 |
| 2024-03-28 | 15.99 | 16.75 | 15.81 | 16.1 | +0.88% | 62,429 | 100,759,978 |
| 2024-03-27 | 15.89 | 16.25 | 15.72 | 15.96 | +0.19% | 29,896 | 47,890,902 |
| 2024-03-26 | 16 | 16.19 | 15.52 | 15.93 | +0.13% | 21,390 | 33,930,518 |
| 2024-03-25 | 16.12 | 16.23 | 15.69 | 15.91 | -1.18% | 18,155 | 28,988,564 |
| 2024-03-22 | 16.37 | 16.56 | 15.91 | 16.1 | -2.37% | 29,992 | 48,329,634 |
| 2024-03-21 | 16.43 | 16.64 | 16.29 | 16.49 | +0.37% | 26,576 | 43,841,726 |
| 2024-03-20 | 16.27 | 16.88 | 16.01 | 16.43 | -0.36% | 42,121 | 69,012,634 |
| 2024-03-19 | 17.44 | 17.55 | 16.38 | 16.49 | -5.72% | 62,043 | 104,258,887 |
| 2024-03-18 | 16.28 | 17.64 | 16.21 | 17.49 | +6.91% | 53,440 | 90,741,511 |
| 2024-03-15 | 15.62 | 16.56 | 15.62 | 16.36 | +4.4% | 45,272 | 72,936,917 |
| 2024-03-14 | 15.66 | 15.85 | 15.26 | 15.67 | -0.06% | 47,671 | 74,373,633 |
| 2024-03-13 | 15.57 | 16.32 | 15.51 | 15.68 | -0.25% | 68,612 | 109,155,539 |
| 2024-03-12 | 14.91 | 15.74 | 14.76 | 15.72 | +5.79% | 63,732 | 97,890,969 |
| 2024-03-11 | 13.99 | 14.92 | 13.85 | 14.86 | +6.37% | 52,261 | 75,816,929 |
| 2024-03-08 | 13.6 | 14.08 | 13.55 | 13.97 | +1.09% | 46,845 | 65,162,912 |
| 2024-03-07 | 13.47 | 13.98 | 13.41 | 13.82 | +1.17% | 54,234 | 74,435,798 |
| 2024-03-06 | 13.65 | 13.86 | 13.17 | 13.66 | -0.15% | 56,468 | 76,070,037 |
| 2024-03-05 | 12.63 | 13.78 | 12.48 | 13.68 | +7.29% | 63,158 | 83,167,860 |
| 2024-03-04 | 12.9 | 13.05 | 12.31 | 12.75 | -0.7% | 28,429 | 35,866,280 |
| 2024-03-01 | 12.9 | 13.02 | 12.66 | 12.84 | +0.31% | 30,828 | 39,621,437 |
| 2024-02-29 | 11.9 | 12.86 | 11.81 | 12.8 | +3.23% | 49,354 | 61,774,660 |
| 2024-02-28 | 13.78 | 14.14 | 12.4 | 12.4 | -10.01% | 59,842 | 79,689,867 |
| 2024-02-27 | 13.19 | 13.78 | 13.19 | 13.78 | +3.38% | 39,545 | 53,743,359 |
| 2024-02-26 | 13.35 | 13.77 | 12.93 | 13.33 | -0.6% | 50,495 | 67,231,376 |
| 2024-02-23 | 12.5 | 13.49 | 12.45 | 13.41 | +6.94% | 45,378 | 58,785,975 |
| 2024-02-22 | 11.9 | 12.54 | 11.88 | 12.54 | +5.11% | 41,141 | 50,544,218 |
| 2024-02-21 | 11.58 | 12.55 | 11.41 | 11.93 | +1.71% | 48,821 | 59,022,657 |
| 2024-02-20 | 11.9 | 11.92 | 11.28 | 11.73 | -0.34% | 39,758 | 45,852,406 |
| 2024-02-19 | 10.71 | 11.77 | 10.71 | 11.77 | +10% | 45,989 | 52,499,322 |
| 2024-02-08 | 9.5 | 10.79 | 9.5 | 10.7 | +8.96% | 44,997 | 46,203,279 |
| 2024-02-07 | 11.17 | 11.17 | 9.82 | 9.82 | -9.99% | 52,866 | 54,209,615 |
| 2024-02-06 | 10.65 | 11.67 | 10.41 | 10.91 | -5.7% | 53,386 | 57,381,754 |
| 2024-02-05 | 12.79 | 12.79 | 11.57 | 11.57 | -9.96% | 39,016 | 45,580,365 |
| 2024-02-02 | 13.82 | 14.27 | 12.65 | 12.85 | -8.61% | 65,725 | 87,031,316 |
| 2024-02-01 | 13.6 | 14.49 | 13.22 | 14.06 | -0.85% | 51,778 | 72,145,490 |
| 2024-01-31 | 14.61 | 15.29 | 14.18 | 14.18 | -9.97% | 65,321 | 94,196,362 |
| 2024-01-30 | 15.75 | 16.45 | 15.75 | 15.75 | -10% | 58,566 | 92,874,623 |
| 2024-01-29 | 19.49 | 19.5 | 17.5 | 17.5 | -9.98% | 84,860 | 153,464,762 |
| 2024-01-26 | 19.63 | 19.63 | 19 | 19.44 | -1.22% | 80,610 | 155,461,064 |
| 2024-01-25 | 19.2 | 19.68 | 18.63 | 19.68 | -0.35% | 113,945 | 220,111,726 |
| 2024-01-24 | 19 | 19.87 | 18.85 | 19.75 | -1% | 130,413 | 252,575,263 |
| 2024-01-23 | 21 | 22 | 19 | 19.95 | -2.97% | 182,255 | 364,711,154 |
| 2024-01-22 | 18.5 | 20.56 | 18.3 | 20.56 | +10.01% | 185,933 | 367,765,524 |
| 2024-01-19 | 17.73 | 19.69 | 17.41 | 18.69 | +4.41% | 127,592 | 241,305,867 |
| 2024-01-18 | 18 | 18.1 | 17.26 | 17.9 | -2.56% | 86,930 | 154,062,737 |
| 2024-01-17 | 17.47 | 19.32 | 17.03 | 18.37 | +4.61% | 124,809 | 227,148,116 |
| 2024-01-16 | 17.2 | 17.97 | 16.95 | 17.56 | +1.92% | 41,138 | 71,354,494 |
| 2024-01-15 | 17.09 | 17.27 | 16.94 | 17.23 | 0% | 10,435 | 17,862,522 |
| 2024-01-12 | 17.34 | 17.61 | 17.17 | 17.23 | -0.69% | 11,698 | 20,353,315 |
| 2024-01-11 | 17.1 | 17.37 | 16.93 | 17.35 | +1.46% | 11,615 | 19,969,142 |
| 2024-01-10 | 17.33 | 17.39 | 16.91 | 17.1 | -1.04% | 13,601 | 23,317,549 |
| 2024-01-09 | 17.07 | 17.57 | 17.07 | 17.28 | +1.23% | 14,272 | 24,723,910 |
| 2024-01-08 | 17.39 | 17.4 | 17.07 | 17.07 | -1.73% | 11,560 | 19,901,890 |
| 2024-01-05 | 17.64 | 17.92 | 17.29 | 17.37 | -1.47% | 17,473 | 30,727,361 |
| 2024-01-04 | 17.54 | 17.71 | 17.43 | 17.63 | +0.57% | 12,854 | 22,616,357 |
| 2024-01-03 | 17.75 | 17.75 | 17.35 | 17.53 | -0.96% | 15,868 | 27,800,389 |
| 2024-01-02 | 17.55 | 17.95 | 17.5 | 17.7 | +0.85% | 21,899 | 38,925,316 |
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：