股票概览
16.73
-2.22%
-0.38
17.03
开盘价
17.16
最高价
16.48
最低价
52,876
成交量
数据更新至: 2024-03-29
技术指标
17.68
MA5 (5日均线)
17.72
MA10 (10日均线)
17.35
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 | 17.03 | 17.16 | 16.48 | 16.73 | -2.22% | 52,876 | 88,253,900 |
| 2024-03-28 | 16.65 | 17.36 | 16.3 | 17.11 | +2.21% | 66,203 | 112,905,405 |
| 2024-03-27 | 18.3 | 18.35 | 16.61 | 16.74 | -9.02% | 97,314 | 169,162,825 |
| 2024-03-26 | 18.81 | 19.38 | 18.31 | 18.4 | -5.35% | 169,700 | 315,945,714 |
| 2024-03-25 | 17.66 | 19.44 | 17.48 | 19.44 | +10.02% | 85,983 | 164,591,346 |
| 2024-03-22 | 17.77 | 17.9 | 17.27 | 17.67 | -1.23% | 40,543 | 71,255,060 |
| 2024-03-21 | 18.08 | 18.39 | 17.73 | 17.89 | -1.16% | 46,074 | 82,763,060 |
| 2024-03-20 | 17.57 | 18.17 | 17.5 | 18.1 | +1.91% | 59,086 | 105,922,184 |
| 2024-03-19 | 17.35 | 18.1 | 17.22 | 17.76 | +2.07% | 74,097 | 131,335,242 |
| 2024-03-18 | 17.26 | 17.43 | 16.86 | 17.4 | +1.69% | 47,114 | 81,206,292 |
| 2024-03-15 | 16.99 | 17.19 | 16.76 | 17.11 | -0.18% | 29,998 | 50,914,417 |
| 2024-03-14 | 17.46 | 17.49 | 16.76 | 17.14 | -2.22% | 46,765 | 80,295,869 |
| 2024-03-13 | 17.25 | 17.79 | 17.13 | 17.53 | +1.74% | 64,559 | 112,760,568 |
| 2024-03-12 | 16.99 | 17.36 | 16.84 | 17.23 | +2.01% | 48,369 | 82,769,917 |
| 2024-03-11 | 16.45 | 16.95 | 16.45 | 16.89 | +1.93% | 40,379 | 67,493,239 |
| 2024-03-08 | 16.23 | 16.65 | 16.08 | 16.57 | +1.97% | 36,292 | 59,609,873 |
| 2024-03-07 | 16.86 | 17 | 16.24 | 16.25 | -3.62% | 50,465 | 83,873,018 |
| 2024-03-06 | 16.99 | 17.09 | 16.53 | 16.86 | -1.63% | 47,281 | 79,614,860 |
| 2024-03-05 | 16.88 | 17.32 | 16.51 | 17.14 | +0.71% | 70,786 | 120,118,413 |
| 2024-03-04 | 17.19 | 17.34 | 16.68 | 17.02 | -1.73% | 71,729 | 121,959,586 |
| 2024-03-01 | 17.92 | 17.92 | 16.97 | 17.32 | +1.76% | 123,374 | 213,969,823 |
| 2024-02-29 | 15.84 | 17.02 | 15.84 | 17.02 | +10.02% | 47,264 | 79,165,513 |
| 2024-02-28 | 17.2 | 17.5 | 15.47 | 15.47 | -9.85% | 91,606 | 151,890,779 |
| 2024-02-27 | 16.87 | 17.23 | 16.49 | 17.16 | +1.18% | 85,003 | 143,269,262 |
| 2024-02-26 | 16.44 | 17.48 | 16.4 | 16.96 | +0.24% | 106,018 | 180,111,171 |
| 2024-02-23 | 15.45 | 16.92 | 15.15 | 16.92 | +10.01% | 53,666 | 85,577,599 |
| 2024-02-22 | 14.5 | 15.42 | 14.45 | 15.38 | +6% | 53,909 | 80,988,836 |
| 2024-02-21 | 14.37 | 15.05 | 14.05 | 14.51 | +0.62% | 45,522 | 66,704,435 |
| 2024-02-20 | 14.03 | 14.45 | 13.63 | 14.42 | +2.56% | 43,127 | 61,027,418 |
| 2024-02-19 | 13.21 | 14.26 | 13.21 | 14.06 | +7.74% | 52,591 | 73,001,133 |
| 2024-02-08 | 11.93 | 13.1 | 11.88 | 13.05 | +9.48% | 59,278 | 74,947,122 |
| 2024-02-07 | 13.06 | 13.11 | 11.76 | 11.92 | -8.66% | 66,782 | 82,852,795 |
| 2024-02-06 | 12.7 | 13.5 | 11.96 | 13.05 | +0.69% | 51,907 | 65,751,362 |
| 2024-02-05 | 14.07 | 14.09 | 12.94 | 12.96 | -9.87% | 65,072 | 85,977,181 |
| 2024-02-02 | 15.29 | 15.33 | 14.01 | 14.38 | -5.39% | 79,053 | 114,512,820 |
| 2024-02-01 | 14.5 | 15.5 | 14.5 | 15.2 | +5.85% | 81,962 | 123,048,481 |
| 2024-01-31 | 15.45 | 15.5 | 14.22 | 14.36 | -9.11% | 75,398 | 111,361,229 |
| 2024-01-30 | 16.6 | 16.6 | 15.74 | 15.8 | -4.53% | 45,400 | 73,011,413 |
| 2024-01-29 | 17.89 | 17.97 | 16.38 | 16.55 | -7.7% | 68,656 | 115,821,178 |
| 2024-01-26 | 18.39 | 18.64 | 17.89 | 17.93 | -2.77% | 43,460 | 79,202,567 |
| 2024-01-25 | 17.68 | 18.44 | 17.3 | 18.44 | +3.83% | 54,039 | 97,151,767 |
| 2024-01-24 | 17.85 | 18.2 | 17.14 | 17.76 | +0.34% | 52,532 | 92,832,473 |
| 2024-01-23 | 17.77 | 18 | 16.9 | 17.7 | -2.75% | 63,430 | 111,440,618 |
| 2024-01-22 | 20.12 | 20.12 | 18.2 | 18.2 | -9.99% | 88,425 | 167,639,327 |
| 2024-01-19 | 21.41 | 21.41 | 20.1 | 20.22 | -6.99% | 80,163 | 164,853,669 |
| 2024-01-18 | 21.51 | 21.77 | 20.48 | 21.74 | +1.3% | 75,262 | 158,444,768 |
| 2024-01-17 | 22.08 | 22.15 | 21.38 | 21.46 | -2.54% | 57,601 | 124,927,234 |
| 2024-01-16 | 22.1 | 22.49 | 21.5 | 22.02 | -0.05% | 92,418 | 201,990,756 |
| 2024-01-15 | 21.77 | 22.47 | 21.63 | 22.03 | -0.86% | 117,821 | 259,292,394 |
| 2024-01-12 | 22.79 | 23.47 | 22.05 | 22.22 | +3.01% | 243,702 | 552,097,484 |
| 2024-01-11 | 19.78 | 21.57 | 19.61 | 21.57 | +9.99% | 60,821 | 129,411,787 |
| 2024-01-10 | 20.08 | 20.16 | 19.3 | 19.61 | -3.3% | 54,450 | 107,016,320 |
| 2024-01-09 | 20.56 | 20.78 | 19.89 | 20.28 | -1.31% | 75,226 | 152,482,187 |
| 2024-01-08 | 20.63 | 21.23 | 20.35 | 20.55 | -1.67% | 79,956 | 165,490,403 |
| 2024-01-05 | 21.6 | 21.95 | 20.73 | 20.9 | -3.2% | 142,360 | 302,172,287 |
| 2024-01-04 | 19.53 | 21.59 | 19.47 | 21.59 | +9.98% | 105,377 | 224,032,289 |
| 2024-01-03 | 20 | 20 | 19.47 | 19.63 | -0.86% | 23,460 | 46,174,564 |
| 2024-01-02 | 20.09 | 20.48 | 19.59 | 19.8 | +0.46% | 40,032 | 79,639,346 |
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：