股票概览
15.08
+0.6%
+0.09
14.95
开盘价
15.08
最高价
14.93
最低价
14,214
成交量
数据更新至: 2024-03-29
技术指标
15.00
MA5 (5日均线)
15.36
MA10 (10日均线)
15.44
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 | 14.95 | 15.08 | 14.93 | 15.08 | +0.6% | 14,214 | 21,339,326 |
| 2024-03-28 | 14.81 | 15.09 | 14.76 | 14.99 | +0.87% | 18,671 | 27,939,597 |
| 2024-03-27 | 15.01 | 15.15 | 14.84 | 14.86 | -1.46% | 17,063 | 25,631,255 |
| 2024-03-26 | 15.01 | 15.11 | 14.88 | 15.08 | +0.53% | 20,128 | 30,185,312 |
| 2024-03-25 | 15.29 | 15.37 | 15 | 15 | -2.22% | 22,898 | 34,685,975 |
| 2024-03-22 | 15.76 | 15.8 | 15.31 | 15.34 | -3.03% | 27,715 | 42,830,319 |
| 2024-03-21 | 15.9 | 15.94 | 15.69 | 15.82 | -0.44% | 20,024 | 31,662,648 |
| 2024-03-20 | 15.73 | 15.9 | 15.66 | 15.89 | +0.89% | 21,382 | 33,798,642 |
| 2024-03-19 | 15.77 | 15.87 | 15.73 | 15.75 | -0.32% | 19,294 | 30,458,896 |
| 2024-03-18 | 15.63 | 15.8 | 15.52 | 15.8 | +1.09% | 27,413 | 42,926,116 |
| 2024-03-15 | 15.57 | 15.68 | 15.5 | 15.63 | +0.13% | 19,249 | 30,029,603 |
| 2024-03-14 | 15.69 | 15.89 | 15.48 | 15.61 | -0.26% | 19,928 | 31,323,358 |
| 2024-03-13 | 15.63 | 15.72 | 15.45 | 15.65 | -0.25% | 19,675 | 30,679,872 |
| 2024-03-12 | 15.55 | 15.74 | 15.53 | 15.69 | +1.49% | 23,199 | 36,317,753 |
| 2024-03-11 | 15.3 | 15.48 | 15.19 | 15.46 | +1.11% | 16,514 | 25,357,440 |
| 2024-03-08 | 15.26 | 15.38 | 15.11 | 15.29 | +0.07% | 15,589 | 23,746,986 |
| 2024-03-07 | 15.38 | 15.48 | 15.23 | 15.28 | -0.59% | 16,237 | 24,929,777 |
| 2024-03-06 | 15.45 | 15.62 | 15.22 | 15.37 | -0.58% | 19,740 | 30,417,274 |
| 2024-03-05 | 15.72 | 15.73 | 15.38 | 15.46 | -2.15% | 27,151 | 42,083,744 |
| 2024-03-04 | 15.8 | 16.06 | 15.63 | 15.8 | +0.06% | 30,751 | 48,460,776 |
| 2024-03-01 | 15.89 | 15.92 | 15.7 | 15.79 | -0.25% | 18,404 | 29,033,802 |
| 2024-02-29 | 15.57 | 15.93 | 15.52 | 15.83 | +1.41% | 27,578 | 43,421,633 |
| 2024-02-28 | 16.01 | 16.46 | 15.6 | 15.61 | -2.5% | 45,247 | 72,582,813 |
| 2024-02-27 | 15.83 | 16.02 | 15.77 | 16.01 | +0.69% | 26,119 | 41,513,461 |
| 2024-02-26 | 15.66 | 16.05 | 15.57 | 15.9 | +1.27% | 37,145 | 58,590,720 |
| 2024-02-23 | 15.57 | 15.71 | 15.45 | 15.7 | +0.77% | 31,016 | 48,356,004 |
| 2024-02-22 | 15.55 | 15.68 | 15.46 | 15.58 | +0.19% | 23,203 | 36,090,117 |
| 2024-02-21 | 15.48 | 15.92 | 15.35 | 15.55 | -0.19% | 30,740 | 48,248,795 |
| 2024-02-20 | 15.48 | 15.7 | 15.37 | 15.58 | +0.45% | 22,331 | 34,704,115 |
| 2024-02-19 | 15.93 | 15.93 | 15.33 | 15.51 | -1.4% | 34,506 | 53,721,259 |
| 2024-02-08 | 15.22 | 15.99 | 15.05 | 15.73 | +3.42% | 48,885 | 77,016,405 |
| 2024-02-07 | 14.52 | 15.39 | 14.52 | 15.21 | +3.75% | 47,549 | 71,936,456 |
| 2024-02-06 | 13.49 | 14.71 | 13.13 | 14.66 | +8.83% | 43,505 | 61,035,162 |
| 2024-02-05 | 13.88 | 13.89 | 13.01 | 13.47 | -4.2% | 49,198 | 66,206,753 |
| 2024-02-02 | 14.46 | 14.65 | 13.67 | 14.06 | -3.1% | 35,746 | 50,994,831 |
| 2024-02-01 | 14.52 | 14.89 | 14.29 | 14.51 | -0.75% | 21,653 | 31,499,975 |
| 2024-01-31 | 15.03 | 15.24 | 14.52 | 14.62 | -3.37% | 24,895 | 36,889,580 |
| 2024-01-30 | 15.55 | 15.55 | 15.1 | 15.13 | -3.69% | 22,391 | 34,301,399 |
| 2024-01-29 | 15.8 | 16.27 | 15.66 | 15.71 | -0.38% | 25,941 | 41,211,543 |
| 2024-01-26 | 15.79 | 16 | 15.7 | 15.77 | -0.63% | 18,421 | 29,219,148 |
| 2024-01-25 | 15.37 | 15.89 | 15.29 | 15.87 | +3.25% | 25,409 | 39,715,254 |
| 2024-01-24 | 15.58 | 15.62 | 14.9 | 15.37 | 0% | 23,837 | 36,383,730 |
| 2024-01-23 | 15.15 | 15.45 | 15.08 | 15.37 | +1.65% | 21,347 | 32,610,378 |
| 2024-01-22 | 15.97 | 15.99 | 15.01 | 15.12 | -5.26% | 23,017 | 35,696,269 |
| 2024-01-19 | 15.86 | 16.17 | 15.83 | 15.96 | +0.25% | 17,297 | 27,671,707 |
| 2024-01-18 | 16.2 | 16.3 | 15.6 | 15.92 | -2.03% | 28,906 | 45,798,470 |
| 2024-01-17 | 16.66 | 16.7 | 16.24 | 16.25 | -2.64% | 17,903 | 29,516,032 |
| 2024-01-16 | 16.86 | 16.95 | 16.53 | 16.69 | -1.13% | 18,281 | 30,540,377 |
| 2024-01-15 | 16.96 | 17.01 | 16.77 | 16.88 | -0.76% | 15,547 | 26,263,086 |
| 2024-01-12 | 17.17 | 17.29 | 17 | 17.01 | -1.22% | 15,313 | 26,223,976 |
| 2024-01-11 | 17.11 | 17.25 | 17 | 17.22 | +0.88% | 14,084 | 24,150,414 |
| 2024-01-10 | 17.09 | 17.2 | 16.87 | 17.07 | -0.12% | 11,860 | 20,241,682 |
| 2024-01-09 | 17.03 | 17.26 | 16.93 | 17.09 | +0.53% | 17,419 | 29,722,465 |
| 2024-01-08 | 17.35 | 17.36 | 17 | 17 | -2.35% | 14,155 | 24,263,033 |
| 2024-01-05 | 17.62 | 17.68 | 17.33 | 17.41 | -1.42% | 13,049 | 22,840,816 |
| 2024-01-04 | 17.84 | 17.84 | 17.5 | 17.66 | -0.84% | 16,179 | 28,500,588 |
| 2024-01-03 | 17.64 | 17.89 | 17.59 | 17.81 | +0.96% | 15,940 | 28,326,470 |
| 2024-01-02 | 17.61 | 17.74 | 17.53 | 17.64 | +0.46% | 14,559 | 25,722,942 |
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：