股票概览
18.6
+5.14%
+0.91
17.66
开盘价
18.95
最高价
17.04
最低价
438,016
成交量
数据更新至: 2024-03-29
技术指标
17.53
MA5 (5日均线)
17.65
MA10 (10日均线)
17.33
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 | 17.66 | 18.95 | 17.04 | 18.6 | +5.14% | 438,016 | 791,329,144 |
| 2024-03-28 | 16.36 | 17.89 | 16.31 | 17.69 | +9.74% | 353,208 | 609,876,959 |
| 2024-03-27 | 17.22 | 17.26 | 16.1 | 16.12 | -6.82% | 214,842 | 354,710,266 |
| 2024-03-26 | 17.6 | 18.07 | 17.12 | 17.3 | -3.46% | 240,556 | 420,648,756 |
| 2024-03-25 | 18.21 | 18.8 | 17.9 | 17.92 | -2.45% | 343,956 | 633,053,717 |
| 2024-03-22 | 18.24 | 18.68 | 17.73 | 18.37 | +3.49% | 411,262 | 746,897,316 |
| 2024-03-21 | 18.05 | 18.12 | 17.59 | 17.75 | -1.11% | 175,727 | 312,668,130 |
| 2024-03-20 | 17.46 | 18 | 17.4 | 17.95 | +2.69% | 230,918 | 411,174,047 |
| 2024-03-19 | 17.38 | 17.72 | 17.21 | 17.48 | +0.75% | 194,851 | 340,871,079 |
| 2024-03-18 | 16.97 | 17.37 | 16.85 | 17.35 | +2.66% | 179,299 | 307,576,356 |
| 2024-03-15 | 16.93 | 16.95 | 16.49 | 16.9 | +0.12% | 130,720 | 217,961,733 |
| 2024-03-14 | 17.2 | 17.27 | 16.58 | 16.88 | -2.09% | 144,802 | 244,979,147 |
| 2024-03-13 | 17.15 | 17.47 | 17.1 | 17.24 | +1.06% | 186,236 | 321,833,290 |
| 2024-03-12 | 17.05 | 17.24 | 16.84 | 17.06 | -0.23% | 131,887 | 224,736,955 |
| 2024-03-11 | 16.52 | 17.1 | 16.44 | 17.1 | +2.27% | 133,827 | 224,148,971 |
| 2024-03-08 | 16.4 | 16.78 | 16.25 | 16.72 | +2.33% | 101,108 | 167,061,274 |
| 2024-03-07 | 16.88 | 17.02 | 16.34 | 16.34 | -3.26% | 118,175 | 197,160,097 |
| 2024-03-06 | 16.85 | 17.11 | 16.56 | 16.89 | -0.94% | 131,687 | 221,807,616 |
| 2024-03-05 | 17.41 | 17.41 | 16.85 | 17.05 | -4.75% | 250,337 | 428,883,435 |
| 2024-03-04 | 17.06 | 17.98 | 16.65 | 17.9 | +4.74% | 232,483 | 402,102,342 |
| 2024-03-01 | 16.77 | 17.11 | 16.72 | 17.09 | +1.42% | 158,448 | 268,635,487 |
| 2024-02-29 | 15.96 | 16.85 | 15.9 | 16.85 | +4.72% | 130,789 | 216,948,853 |
| 2024-02-28 | 17.4 | 17.68 | 16.07 | 16.09 | -7.95% | 208,254 | 353,396,133 |
| 2024-02-27 | 16.59 | 17.48 | 16.52 | 17.48 | +4.48% | 167,603 | 286,100,056 |
| 2024-02-26 | 16.69 | 17.05 | 16.45 | 16.73 | +0.24% | 161,350 | 270,009,724 |
| 2024-02-23 | 16.41 | 16.69 | 16.21 | 16.69 | +1.95% | 147,853 | 243,478,474 |
| 2024-02-22 | 16.15 | 16.45 | 16.02 | 16.37 | +2.25% | 128,610 | 209,199,753 |
| 2024-02-21 | 15.83 | 16.53 | 15.77 | 16.01 | -1.17% | 168,827 | 273,332,592 |
| 2024-02-20 | 16.21 | 16.42 | 15.9 | 16.2 | -4.31% | 204,642 | 330,093,564 |
| 2024-02-19 | 16.24 | 17.04 | 15.69 | 16.93 | +7.42% | 281,246 | 462,467,011 |
| 2024-02-08 | 14.55 | 15.98 | 14.55 | 15.76 | +8.99% | 147,077 | 228,553,803 |
| 2024-02-07 | 13.82 | 14.8 | 13.73 | 14.46 | +5.32% | 158,858 | 229,936,614 |
| 2024-02-06 | 12.5 | 13.86 | 12.4 | 13.73 | +8.97% | 162,155 | 212,882,379 |
| 2024-02-05 | 13.85 | 13.87 | 12.3 | 12.6 | -9.35% | 161,398 | 208,971,860 |
| 2024-02-02 | 14.81 | 15.04 | 13.33 | 13.9 | -6.02% | 135,440 | 191,605,180 |
| 2024-02-01 | 14.76 | 15.23 | 14.6 | 14.79 | -0.94% | 87,312 | 130,374,089 |
| 2024-01-31 | 15.42 | 15.68 | 14.81 | 14.93 | -3.18% | 99,373 | 152,083,048 |
| 2024-01-30 | 15.83 | 16.08 | 15.37 | 15.42 | -2.59% | 69,225 | 108,953,046 |
| 2024-01-29 | 16.52 | 16.68 | 15.8 | 15.83 | -4.12% | 86,093 | 138,289,753 |
| 2024-01-26 | 16.65 | 16.88 | 16.41 | 16.51 | -1.73% | 77,854 | 129,766,172 |
| 2024-01-25 | 16.23 | 16.85 | 16.02 | 16.8 | +3.51% | 118,748 | 196,452,682 |
| 2024-01-24 | 16.4 | 16.5 | 15.69 | 16.23 | -0.31% | 109,550 | 176,211,920 |
| 2024-01-23 | 16.19 | 16.53 | 15.94 | 16.28 | -0.06% | 88,186 | 143,726,169 |
| 2024-01-22 | 17.23 | 17.29 | 16.04 | 16.29 | -5.01% | 91,684 | 153,226,366 |
| 2024-01-19 | 17.7 | 17.77 | 17.08 | 17.15 | -3.6% | 87,924 | 152,314,115 |
| 2024-01-18 | 17.7 | 18.01 | 17.22 | 17.79 | -0.61% | 106,045 | 186,016,785 |
| 2024-01-17 | 18.14 | 18.35 | 17.88 | 17.9 | -1.97% | 50,745 | 92,007,981 |
| 2024-01-16 | 18.4 | 18.4 | 17.81 | 18.26 | -0.71% | 76,300 | 138,028,136 |
| 2024-01-15 | 18.25 | 18.63 | 18.01 | 18.39 | 0% | 91,996 | 168,532,873 |
| 2024-01-12 | 19.07 | 19.07 | 18.28 | 18.39 | -3.92% | 107,719 | 200,550,846 |
| 2024-01-11 | 18.4 | 19.23 | 18.37 | 19.14 | +3.68% | 107,980 | 204,253,902 |
| 2024-01-10 | 18.77 | 18.97 | 18.12 | 18.46 | -2.74% | 88,628 | 164,096,798 |
| 2024-01-09 | 19.11 | 19.49 | 18.68 | 18.98 | +1.61% | 108,142 | 206,422,352 |
| 2024-01-08 | 19.17 | 19.17 | 18.66 | 18.68 | -2.56% | 78,172 | 147,023,045 |
| 2024-01-05 | 19.89 | 19.93 | 19.05 | 19.17 | -3.28% | 86,342 | 167,471,671 |
| 2024-01-04 | 19.91 | 20.04 | 19.61 | 19.82 | -0.95% | 58,645 | 116,285,409 |
| 2024-01-03 | 20.45 | 20.45 | 19.77 | 20.01 | -1.67% | 79,791 | 159,649,779 |
| 2024-01-02 | 20.99 | 21.11 | 20.33 | 20.35 | -2.63% | 90,358 | 186,085,827 |
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：