股票概览
18.73
+1.35%
+0.25
18.43
开盘价
18.79
最高价
18.38
最低价
55,436
成交量
数据更新至: 2024-03-29
技术指标
18.44
MA5 (5日均线)
18.69
MA10 (10日均线)
19.03
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 | 18.43 | 18.79 | 18.38 | 18.73 | +1.35% | 55,436 | 103,548,952 |
| 2024-03-28 | 18.2 | 18.59 | 17.9 | 18.48 | +1.54% | 68,998 | 126,078,295 |
| 2024-03-27 | 18.36 | 18.48 | 18.09 | 18.2 | -1.09% | 54,439 | 99,362,377 |
| 2024-03-26 | 18.36 | 18.53 | 18.15 | 18.4 | +0.05% | 65,893 | 120,966,450 |
| 2024-03-25 | 18.6 | 18.79 | 18.38 | 18.39 | -1.39% | 66,400 | 123,559,767 |
| 2024-03-22 | 18.76 | 18.85 | 18.55 | 18.65 | -1.11% | 53,635 | 100,096,463 |
| 2024-03-21 | 19.01 | 19.07 | 18.65 | 18.86 | -0.58% | 84,058 | 158,154,314 |
| 2024-03-20 | 18.92 | 18.99 | 18.78 | 18.97 | 0% | 73,680 | 139,006,430 |
| 2024-03-19 | 19.21 | 19.33 | 18.93 | 18.97 | -1.66% | 65,945 | 125,656,879 |
| 2024-03-18 | 19.05 | 19.34 | 19.02 | 19.29 | +1.26% | 59,871 | 114,848,017 |
| 2024-03-15 | 18.96 | 19.23 | 18.91 | 19.05 | +0.21% | 42,302 | 80,615,697 |
| 2024-03-14 | 19.33 | 19.5 | 18.95 | 19.01 | -1.91% | 59,421 | 113,855,205 |
| 2024-03-13 | 19.33 | 19.44 | 19.13 | 19.38 | -0.26% | 47,820 | 92,220,993 |
| 2024-03-12 | 20.1 | 20.18 | 19.31 | 19.43 | -3.24% | 73,983 | 144,942,678 |
| 2024-03-11 | 20.22 | 20.74 | 19.9 | 20.08 | +0.9% | 72,371 | 145,833,807 |
| 2024-03-08 | 19.51 | 19.95 | 19.46 | 19.9 | +1.74% | 46,560 | 91,992,639 |
| 2024-03-07 | 19.7 | 19.79 | 19.42 | 19.56 | -0.2% | 54,034 | 105,979,821 |
| 2024-03-06 | 18.76 | 19.89 | 18.72 | 19.6 | +4.09% | 76,735 | 148,900,565 |
| 2024-03-05 | 18.83 | 18.99 | 18.62 | 18.83 | -0.26% | 43,412 | 81,598,538 |
| 2024-03-04 | 18.6 | 18.88 | 18.41 | 18.88 | +1.02% | 36,127 | 67,384,747 |
| 2024-03-01 | 19.06 | 19.14 | 18.5 | 18.69 | -2.45% | 57,416 | 107,455,019 |
| 2024-02-29 | 19.03 | 19.33 | 18.92 | 19.16 | +0.16% | 45,454 | 86,688,348 |
| 2024-02-28 | 19.3 | 19.57 | 19 | 19.13 | -0.78% | 47,126 | 90,897,942 |
| 2024-02-27 | 19.05 | 19.33 | 18.98 | 19.28 | +1.05% | 19,910 | 38,106,024 |
| 2024-02-26 | 19.41 | 19.51 | 19.01 | 19.08 | -1.7% | 32,220 | 62,008,543 |
| 2024-02-23 | 19.45 | 19.78 | 19.29 | 19.41 | -0.26% | 36,941 | 72,050,227 |
| 2024-02-22 | 18.96 | 19.53 | 18.96 | 19.46 | +1.99% | 30,803 | 59,365,457 |
| 2024-02-21 | 19.05 | 19.39 | 18.91 | 19.08 | -0.99% | 40,659 | 77,851,832 |
| 2024-02-20 | 19.37 | 19.37 | 18.8 | 19.27 | -0.46% | 40,513 | 77,254,236 |
| 2024-02-19 | 18.38 | 19.36 | 18.2 | 19.36 | +5.27% | 52,351 | 98,421,463 |
| 2024-02-08 | 18.25 | 18.53 | 17.77 | 18.39 | +0.33% | 54,567 | 99,253,815 |
| 2024-02-07 | 18.84 | 18.85 | 18.01 | 18.33 | -2.71% | 45,851 | 83,999,756 |
| 2024-02-06 | 18.38 | 18.97 | 18.21 | 18.84 | +2.5% | 39,526 | 73,872,992 |
| 2024-02-05 | 18.49 | 18.72 | 17.95 | 18.38 | -0.7% | 37,133 | 68,180,981 |
| 2024-02-02 | 18.89 | 19.01 | 18.08 | 18.51 | -1.65% | 26,607 | 49,557,387 |
| 2024-02-01 | 18.97 | 19.18 | 18.72 | 18.82 | -1% | 23,661 | 44,822,111 |
| 2024-01-31 | 19.13 | 19.36 | 18.81 | 19.01 | -0.37% | 20,603 | 39,345,288 |
| 2024-01-30 | 19.18 | 19.49 | 19.04 | 19.08 | -1.04% | 18,732 | 36,161,471 |
| 2024-01-29 | 19.12 | 19.54 | 19.06 | 19.28 | +0.68% | 25,475 | 49,410,492 |
| 2024-01-26 | 19.19 | 19.36 | 19 | 19.15 | -0.1% | 19,903 | 38,141,473 |
| 2024-01-25 | 18.41 | 19.17 | 18.32 | 19.17 | +3.85% | 26,897 | 50,946,909 |
| 2024-01-24 | 18.15 | 18.46 | 17.91 | 18.46 | +1.48% | 28,664 | 52,368,467 |
| 2024-01-23 | 17.73 | 18.26 | 17.51 | 18.19 | +2.65% | 22,322 | 40,074,262 |
| 2024-01-22 | 18.2 | 18.29 | 17.62 | 17.72 | -3.28% | 17,785 | 32,024,487 |
| 2024-01-19 | 18.38 | 18.44 | 18.15 | 18.32 | -0.87% | 15,630 | 28,618,905 |
| 2024-01-18 | 18.41 | 18.64 | 17.61 | 18.48 | -1.23% | 40,783 | 73,987,958 |
| 2024-01-17 | 18.89 | 19.15 | 18.7 | 18.71 | -1.58% | 13,159 | 24,939,504 |
| 2024-01-16 | 18.85 | 19.01 | 18.61 | 19.01 | +0.64% | 15,353 | 28,854,061 |
| 2024-01-15 | 19 | 19.15 | 18.85 | 18.89 | -0.79% | 15,645 | 29,716,387 |
| 2024-01-12 | 18.97 | 19.31 | 18.97 | 19.04 | 0% | 13,667 | 26,112,569 |
| 2024-01-11 | 18.95 | 19.15 | 18.92 | 19.04 | -0.05% | 14,070 | 26,771,811 |
| 2024-01-10 | 19.22 | 19.34 | 18.92 | 19.05 | -0.94% | 14,049 | 26,802,467 |
| 2024-01-09 | 19.08 | 19.34 | 18.95 | 19.23 | +0.68% | 17,288 | 33,149,226 |
| 2024-01-08 | 19.53 | 19.53 | 19.06 | 19.1 | -2.3% | 15,143 | 29,167,958 |
| 2024-01-05 | 19.59 | 19.9 | 19.38 | 19.55 | -0.41% | 19,251 | 37,822,415 |
| 2024-01-04 | 20.06 | 20.06 | 19.4 | 19.63 | -2.14% | 29,923 | 58,668,276 |
| 2024-01-03 | 19.82 | 20.2 | 19.76 | 20.06 | +0.35% | 31,526 | 62,962,472 |
| 2024-01-02 | 19.88 | 20.09 | 19.76 | 19.99 | +0.91% | 29,018 | 57,805,879 |
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：