股票概览
18.12
-4.63%
-0.88
18.9
开盘价
19.42
最高价
17.51
最低价
208,976
成交量
数据更新至: 2024-03-29
技术指标
19.39
MA5 (5日均线)
20.29
MA10 (10日均线)
20.73
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 | 18.9 | 19.42 | 17.51 | 18.12 | -4.63% | 208,976 | 386,023,326 |
| 2024-03-28 | 18.82 | 19.5 | 18.79 | 19 | -0.37% | 155,876 | 298,121,441 |
| 2024-03-27 | 20.4 | 20.6 | 18.7 | 19.07 | -7.74% | 142,134 | 283,445,611 |
| 2024-03-26 | 20 | 20.68 | 19.36 | 20.67 | +2.94% | 217,287 | 437,872,794 |
| 2024-03-25 | 19.84 | 20.7 | 19.71 | 20.08 | +0.6% | 168,454 | 340,093,313 |
| 2024-03-22 | 20.78 | 20.99 | 19.94 | 19.96 | -4.36% | 181,600 | 368,389,426 |
| 2024-03-21 | 21.34 | 21.65 | 20.81 | 20.87 | -3.74% | 205,150 | 433,560,887 |
| 2024-03-20 | 21.29 | 22.16 | 20.99 | 21.68 | +0.37% | 195,518 | 422,198,607 |
| 2024-03-19 | 21.65 | 22.33 | 21.47 | 21.6 | -0.92% | 229,428 | 503,048,291 |
| 2024-03-18 | 21.8 | 21.99 | 21.39 | 21.8 | +0.79% | 209,485 | 454,554,039 |
| 2024-03-15 | 21.41 | 22 | 21.06 | 21.63 | +0.09% | 184,641 | 395,589,118 |
| 2024-03-14 | 21.87 | 22.43 | 21.2 | 21.61 | -1.86% | 243,297 | 531,068,190 |
| 2024-03-13 | 21.8 | 22.33 | 21.63 | 22.02 | -0.81% | 241,866 | 528,603,255 |
| 2024-03-12 | 22.3 | 22.92 | 21.8 | 22.2 | -1.38% | 376,619 | 837,475,832 |
| 2024-03-11 | 20.7 | 22.99 | 20.65 | 22.51 | +12.66% | 471,691 | 1,019,385,882 |
| 2024-03-08 | 19.36 | 20.75 | 19.36 | 19.98 | +2.78% | 224,404 | 451,852,831 |
| 2024-03-07 | 20.5 | 20.8 | 19.44 | 19.44 | -6.49% | 255,566 | 512,991,093 |
| 2024-03-06 | 20.21 | 21.31 | 20.2 | 20.79 | +3.43% | 295,754 | 616,036,515 |
| 2024-03-05 | 20.7 | 20.94 | 19.81 | 20.1 | -6.6% | 297,897 | 604,516,871 |
| 2024-03-04 | 21.75 | 22.58 | 21.43 | 21.52 | -3.06% | 276,089 | 602,839,112 |
| 2024-03-01 | 21.27 | 22.48 | 20.89 | 22.2 | +3.69% | 354,105 | 770,426,439 |
| 2024-02-29 | 19.93 | 21.67 | 19.93 | 21.41 | +3.68% | 305,988 | 641,800,715 |
| 2024-02-28 | 21.86 | 24.18 | 20.26 | 20.65 | -5.1% | 470,554 | 1,062,759,844 |
| 2024-02-27 | 20.98 | 21.8 | 20.81 | 21.76 | +2.06% | 321,355 | 682,858,618 |
| 2024-02-26 | 20.63 | 21.96 | 20.51 | 21.32 | +1.67% | 326,971 | 692,746,309 |
| 2024-02-23 | 20.8 | 21.93 | 20.66 | 20.97 | +2.59% | 356,787 | 755,860,976 |
| 2024-02-22 | 19.57 | 21.23 | 19.57 | 20.44 | +1.54% | 290,448 | 591,801,735 |
| 2024-02-21 | 20 | 21 | 19.35 | 20.13 | +0.05% | 412,007 | 835,239,644 |
| 2024-02-20 | 18.65 | 20.12 | 18.2 | 20.12 | +7.59% | 351,406 | 680,814,557 |
| 2024-02-19 | 17.75 | 18.93 | 17.43 | 18.7 | +4.18% | 288,946 | 529,344,648 |
| 2024-02-08 | 17.3 | 18.5 | 16.35 | 17.95 | +1.3% | 295,282 | 514,521,476 |
| 2024-02-07 | 17.65 | 19.13 | 17.65 | 17.72 | -2.42% | 314,816 | 572,890,327 |
| 2024-02-06 | 16.64 | 18.56 | 16.64 | 18.16 | +6.51% | 307,807 | 539,063,624 |
| 2024-02-05 | 17.73 | 18.1 | 16.01 | 17.05 | -6.01% | 279,411 | 475,573,069 |
| 2024-02-02 | 18.2 | 18.95 | 17.39 | 18.14 | -1.79% | 328,398 | 598,651,263 |
| 2024-02-01 | 16.72 | 19.22 | 16.71 | 18.47 | +10.86% | 397,025 | 724,376,420 |
| 2024-01-31 | 17.6 | 18.18 | 16.61 | 16.66 | -7.5% | 245,337 | 424,374,573 |
| 2024-01-30 | 18.58 | 19.19 | 17.99 | 18.01 | -5.21% | 235,826 | 435,041,869 |
| 2024-01-29 | 21.85 | 21.9 | 18.9 | 19 | -13.16% | 323,571 | 641,675,348 |
| 2024-01-26 | 22.34 | 23.4 | 21.7 | 21.88 | -2.76% | 281,683 | 636,924,964 |
| 2024-01-25 | 22.1 | 22.82 | 21.15 | 22.5 | +0.54% | 317,666 | 701,539,895 |
| 2024-01-24 | 22.26 | 23.2 | 21.1 | 22.38 | -1.63% | 311,928 | 694,502,214 |
| 2024-01-23 | 22.25 | 24.2 | 21.6 | 22.75 | -0.09% | 333,805 | 765,879,323 |
| 2024-01-22 | 22.67 | 24.02 | 21.56 | 22.77 | -1.34% | 358,894 | 817,059,693 |
| 2024-01-19 | 26.59 | 26.59 | 22.78 | 23.08 | -17.57% | 439,866 | 1,089,560,728 |
| 2024-01-18 | 27.27 | 29.72 | 27.27 | 28 | +0.36% | 515,049 | 1,475,358,206 |
| 2024-01-17 | 27.57 | 28.5 | 26.91 | 27.9 | -1.76% | 370,079 | 1,020,354,367 |
| 2024-01-16 | 26.55 | 29.8 | 26.22 | 28.4 | +8.31% | 537,822 | 1,495,250,345 |
| 2024-01-15 | 25.23 | 26.78 | 24.6 | 26.22 | +2.34% | 333,376 | 858,595,722 |
| 2024-01-12 | 25.17 | 27.6 | 25.13 | 25.62 | +0.39% | 455,233 | 1,197,822,494 |
| 2024-01-11 | 24.6 | 26.02 | 24.32 | 25.52 | +3.91% | 361,997 | 921,220,545 |
| 2024-01-10 | 24.3 | 26.2 | 23.68 | 24.56 | -2.66% | 369,388 | 921,002,851 |
| 2024-01-09 | 27.04 | 28.3 | 25.23 | 25.23 | -9.51% | 450,934 | 1,195,936,847 |
| 2024-01-08 | 25.73 | 28.4 | 25.19 | 27.88 | +4.07% | 438,953 | 1,206,612,727 |
| 2024-01-05 | 26 | 28.43 | 25.98 | 26.79 | +0.53% | 466,054 | 1,268,212,987 |
| 2024-01-04 | 28.68 | 28.87 | 26.56 | 26.65 | -8.58% | 473,926 | 1,298,347,465 |
| 2024-01-03 | 29.16 | 30.46 | 28.6 | 29.15 | -4.39% | 422,912 | 1,242,251,459 |
| 2024-01-02 | 29 | 31.24 | 28.71 | 30.49 | +2.08% | 521,097 | 1,561,811,347 |
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：