股票概览
15.31
+0.86%
+0.13
15.24
开盘价
15.35
最高价
14.88
最低价
7,154
成交量
数据更新至: 2024-03-29
技术指标
15.19
MA5 (5日均线)
15.60
MA10 (10日均线)
15.55
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 | 15.24 | 15.35 | 14.88 | 15.31 | +0.86% | 7,154 | 10,812,292 |
| 2024-03-28 | 14.99 | 15.47 | 14.48 | 15.18 | +3.9% | 7,081 | 10,708,405 |
| 2024-03-27 | 15.35 | 15.35 | 14.61 | 14.61 | -4.88% | 7,500 | 11,224,117 |
| 2024-03-26 | 15.23 | 15.58 | 15.11 | 15.36 | -0.9% | 7,631 | 11,742,514 |
| 2024-03-25 | 15.8 | 16.35 | 15.48 | 15.5 | -3.49% | 10,241 | 16,224,597 |
| 2024-03-22 | 16.05 | 16.26 | 15.49 | 16.06 | +0.56% | 10,155 | 16,166,749 |
| 2024-03-21 | 16.41 | 16.46 | 15.88 | 15.97 | -2.26% | 8,986 | 14,475,422 |
| 2024-03-20 | 15.93 | 16.38 | 15.78 | 16.34 | +3.03% | 11,983 | 19,361,017 |
| 2024-03-19 | 15.8 | 16.03 | 15.51 | 15.86 | +0.51% | 8,223 | 13,051,960 |
| 2024-03-18 | 15.48 | 15.84 | 15.22 | 15.78 | +2.33% | 9,934 | 15,498,013 |
| 2024-03-15 | 15.17 | 15.42 | 15.01 | 15.42 | +1.58% | 6,172 | 9,397,499 |
| 2024-03-14 | 15.71 | 15.86 | 14.88 | 15.18 | -4.77% | 13,210 | 20,170,418 |
| 2024-03-13 | 15.44 | 16.12 | 15.44 | 15.94 | +2.51% | 9,302 | 14,768,001 |
| 2024-03-12 | 15.54 | 15.58 | 15.22 | 15.55 | +1.63% | 5,989 | 9,247,232 |
| 2024-03-11 | 15.1 | 15.36 | 15.08 | 15.3 | -0.52% | 5,644 | 8,587,608 |
| 2024-03-08 | 15.22 | 15.59 | 15.06 | 15.38 | +0.98% | 5,603 | 8,605,524 |
| 2024-03-07 | 15.62 | 15.96 | 15.2 | 15.23 | -2.75% | 6,100 | 9,497,970 |
| 2024-03-06 | 15.61 | 16.3 | 15.32 | 15.66 | +0.9% | 10,605 | 16,759,719 |
| 2024-03-05 | 15.89 | 15.98 | 15.41 | 15.52 | -2.08% | 7,849 | 12,324,985 |
| 2024-03-04 | 15.95 | 16.06 | 15.38 | 15.85 | +1.21% | 7,852 | 12,402,814 |
| 2024-03-01 | 15.65 | 15.79 | 15.37 | 15.66 | +2.09% | 11,843 | 18,425,908 |
| 2024-02-29 | 14.7 | 15.5 | 14.68 | 15.34 | +3.79% | 8,536 | 12,982,059 |
| 2024-02-28 | 16.73 | 16.73 | 14.74 | 14.78 | -10.96% | 19,179 | 30,106,590 |
| 2024-02-27 | 15.66 | 16.6 | 15.61 | 16.6 | +6.34% | 16,842 | 27,378,696 |
| 2024-02-26 | 15.66 | 15.96 | 15.05 | 15.61 | -0.45% | 6,674 | 10,487,267 |
| 2024-02-23 | 15.8 | 15.8 | 15.11 | 15.68 | +2.48% | 7,507 | 11,622,608 |
| 2024-02-22 | 15.27 | 15.33 | 14.91 | 15.3 | +3.03% | 6,834 | 10,373,781 |
| 2024-02-21 | 14.7 | 15.39 | 14.52 | 14.85 | -1.66% | 6,918 | 10,420,199 |
| 2024-02-20 | 14.28 | 15.12 | 13.68 | 15.1 | +5.45% | 11,652 | 17,003,256 |
| 2024-02-19 | 14.42 | 14.74 | 14.13 | 14.32 | -0.56% | 13,856 | 19,909,810 |
| 2024-02-08 | 12.59 | 14.59 | 12.27 | 14.4 | +13.92% | 16,064 | 21,759,846 |
| 2024-02-07 | 12.06 | 12.84 | 11.86 | 12.64 | +4.38% | 16,195 | 19,949,142 |
| 2024-02-06 | 11.22 | 12.15 | 10.5 | 12.11 | +6.88% | 13,250 | 14,944,937 |
| 2024-02-05 | 12.68 | 12.7 | 11.01 | 11.33 | -11.83% | 15,545 | 18,167,713 |
| 2024-02-02 | 13.53 | 13.85 | 12.5 | 12.85 | -4.81% | 13,376 | 17,390,078 |
| 2024-02-01 | 13.54 | 13.87 | 13.13 | 13.5 | -0.44% | 8,487 | 11,427,606 |
| 2024-01-31 | 14.44 | 14.59 | 13.54 | 13.56 | -6.42% | 11,129 | 15,569,377 |
| 2024-01-30 | 15.58 | 15.58 | 14.48 | 14.49 | -5.48% | 13,071 | 19,419,618 |
| 2024-01-29 | 15.09 | 15.77 | 15.09 | 15.33 | -0.33% | 19,955 | 30,781,751 |
| 2024-01-26 | 15.8 | 16.05 | 15.27 | 15.38 | -1.85% | 28,929 | 45,137,417 |
| 2024-01-25 | 14.39 | 16.04 | 14.23 | 15.67 | +9.96% | 39,171 | 59,870,180 |
| 2024-01-24 | 14.54 | 14.9 | 13.6 | 14.25 | -1.86% | 32,346 | 45,449,367 |
| 2024-01-23 | 14.95 | 15.25 | 14.34 | 14.52 | -2.94% | 27,803 | 40,568,624 |
| 2024-01-22 | 16.88 | 17.14 | 14.84 | 14.96 | -12.92% | 34,596 | 54,615,072 |
| 2024-01-19 | 18.3 | 18.32 | 17 | 17.18 | -7.03% | 23,523 | 41,045,576 |
| 2024-01-18 | 17.45 | 18.62 | 17.41 | 18.48 | +6.94% | 32,034 | 57,232,946 |
| 2024-01-17 | 17.9 | 19 | 17.28 | 17.28 | +1.77% | 38,827 | 70,615,372 |
| 2024-01-16 | 17.02 | 17.21 | 16.66 | 16.98 | -1.57% | 9,694 | 16,344,782 |
| 2024-01-15 | 17.02 | 17.41 | 16.8 | 17.25 | +1.35% | 9,319 | 15,948,726 |
| 2024-01-12 | 17.13 | 17.4 | 16.88 | 17.02 | -0.93% | 6,938 | 11,835,080 |
| 2024-01-11 | 16.56 | 17.24 | 16.53 | 17.18 | +5.14% | 10,509 | 17,817,078 |
| 2024-01-10 | 16.66 | 16.88 | 16.31 | 16.34 | -3.48% | 8,728 | 14,442,848 |
| 2024-01-09 | 17.38 | 17.49 | 16.76 | 16.93 | -0.7% | 6,304 | 10,711,889 |
| 2024-01-08 | 17.25 | 17.43 | 17.01 | 17.05 | -1.79% | 3,877 | 6,662,322 |
| 2024-01-05 | 17.6 | 17.97 | 17.2 | 17.36 | -1.92% | 6,932 | 12,121,582 |
| 2024-01-04 | 17.73 | 18.03 | 17.57 | 17.7 | -0.84% | 5,741 | 10,227,653 |
| 2024-01-03 | 17.83 | 17.98 | 17.7 | 17.85 | -0.61% | 6,187 | 11,034,420 |
| 2024-01-02 | 18.26 | 18.4 | 17.91 | 17.96 | -2.07% | 5,158 | 9,298,700 |
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：