股票概览
19.6
+0.93%
+0.18
19.68
开盘价
19.8
最高价
19.12
最低价
31,648
成交量
数据更新至: 2024-03-29
技术指标
19.41
MA5 (5日均线)
19.06
MA10 (10日均线)
18.45
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 | 19.68 | 19.8 | 19.12 | 19.6 | +0.93% | 31,648 | 61,532,010 |
| 2024-03-28 | 18.73 | 19.65 | 18.56 | 19.42 | +3.57% | 53,488 | 103,561,690 |
| 2024-03-27 | 19.4 | 19.5 | 18.72 | 18.75 | -3.25% | 48,863 | 92,778,278 |
| 2024-03-26 | 19.85 | 20.1 | 19.2 | 19.38 | -2.52% | 70,898 | 138,216,704 |
| 2024-03-25 | 19.34 | 20.24 | 19.08 | 19.88 | +3.54% | 109,478 | 216,606,384 |
| 2024-03-22 | 19.17 | 19.5 | 18.86 | 19.2 | +0.16% | 78,387 | 150,524,929 |
| 2024-03-21 | 18.59 | 19.25 | 18.5 | 19.17 | +3.51% | 87,183 | 165,665,010 |
| 2024-03-20 | 18.49 | 18.6 | 18.25 | 18.52 | +0.16% | 28,966 | 53,467,039 |
| 2024-03-19 | 18.25 | 18.82 | 18.16 | 18.49 | +1.48% | 66,961 | 124,148,507 |
| 2024-03-18 | 17.92 | 18.25 | 17.88 | 18.22 | +2.24% | 43,880 | 79,371,960 |
| 2024-03-15 | 17.8 | 17.9 | 17.65 | 17.82 | +0.17% | 27,943 | 49,662,033 |
| 2024-03-14 | 18.02 | 18.33 | 17.61 | 17.79 | -0.78% | 42,882 | 76,905,908 |
| 2024-03-13 | 17.99 | 18.12 | 17.86 | 17.93 | -0.94% | 33,666 | 60,515,369 |
| 2024-03-12 | 18.12 | 18.22 | 17.84 | 18.1 | 0% | 34,368 | 61,908,091 |
| 2024-03-11 | 17.84 | 18.19 | 17.73 | 18.1 | +0.89% | 36,360 | 65,547,504 |
| 2024-03-08 | 17.53 | 18.03 | 17.5 | 17.94 | +1.07% | 45,740 | 81,595,082 |
| 2024-03-07 | 18.05 | 18.75 | 17.75 | 17.75 | -0.22% | 81,241 | 148,658,256 |
| 2024-03-06 | 17.5 | 17.97 | 17.42 | 17.79 | +1.66% | 47,164 | 83,832,353 |
| 2024-03-05 | 17.55 | 17.61 | 17.27 | 17.5 | -1.19% | 42,130 | 73,604,079 |
| 2024-03-04 | 17.8 | 17.8 | 17.35 | 17.71 | +0.06% | 61,436 | 108,071,234 |
| 2024-03-01 | 17.4 | 17.82 | 17.3 | 17.7 | +2.31% | 61,266 | 107,749,006 |
| 2024-02-29 | 16.82 | 17.3 | 16.73 | 17.3 | +2.55% | 62,210 | 106,520,393 |
| 2024-02-28 | 17.7 | 17.79 | 16.87 | 16.87 | -5.01% | 86,808 | 149,999,453 |
| 2024-02-27 | 17.7 | 17.87 | 17.35 | 17.76 | -0.67% | 87,863 | 154,596,047 |
| 2024-02-26 | 18.2 | 18.5 | 17.72 | 17.88 | +4.5% | 141,691 | 254,704,048 |
| 2024-02-23 | 16.85 | 17.15 | 16.72 | 17.11 | +1.54% | 50,498 | 85,636,015 |
| 2024-02-22 | 16.66 | 16.99 | 16.57 | 16.85 | +0.12% | 47,664 | 80,003,876 |
| 2024-02-21 | 16.18 | 16.88 | 16.04 | 16.83 | +3.7% | 81,509 | 135,479,597 |
| 2024-02-20 | 16.08 | 16.35 | 15.87 | 16.23 | +0.25% | 52,623 | 84,975,257 |
| 2024-02-19 | 16.4 | 16.46 | 15.9 | 16.19 | +0.62% | 45,911 | 73,768,714 |
| 2024-02-08 | 15.36 | 16.48 | 15.21 | 16.09 | +5.79% | 82,988 | 131,334,001 |
| 2024-02-07 | 15.19 | 15.59 | 14.85 | 15.21 | +1.13% | 63,477 | 96,834,842 |
| 2024-02-06 | 13.85 | 15.26 | 13.35 | 15.04 | +7.2% | 66,509 | 95,775,042 |
| 2024-02-05 | 14.42 | 14.67 | 12.9 | 14.03 | -4.23% | 59,097 | 82,529,894 |
| 2024-02-02 | 15.25 | 15.34 | 14.16 | 14.65 | -3.36% | 40,635 | 59,490,620 |
| 2024-02-01 | 14.9 | 15.32 | 14.75 | 15.16 | -0.59% | 42,176 | 63,421,655 |
| 2024-01-31 | 15.61 | 15.74 | 14.85 | 15.25 | -2.49% | 31,109 | 47,600,710 |
| 2024-01-30 | 15.82 | 16.19 | 15.63 | 15.64 | -1.64% | 15,548 | 24,629,441 |
| 2024-01-29 | 16.23 | 16.37 | 15.9 | 15.9 | -2.09% | 24,583 | 39,346,334 |
| 2024-01-26 | 16.22 | 16.48 | 16.07 | 16.24 | -0.06% | 27,783 | 45,258,774 |
| 2024-01-25 | 15.55 | 16.34 | 15.4 | 16.25 | +3.97% | 48,514 | 77,724,165 |
| 2024-01-24 | 15.4 | 15.8 | 14.89 | 15.63 | +2.09% | 39,280 | 59,993,422 |
| 2024-01-23 | 15.18 | 15.57 | 14.75 | 15.31 | +0.79% | 44,189 | 67,198,297 |
| 2024-01-22 | 16.13 | 16.17 | 15.05 | 15.19 | -5.94% | 49,190 | 76,436,991 |
| 2024-01-19 | 15.96 | 16.77 | 15.88 | 16.15 | +1.57% | 49,793 | 81,016,529 |
| 2024-01-18 | 16 | 16.12 | 15.46 | 15.9 | -0.81% | 38,027 | 59,802,101 |
| 2024-01-17 | 16.43 | 16.5 | 16.03 | 16.03 | -2.91% | 23,537 | 38,305,485 |
| 2024-01-16 | 16.51 | 16.63 | 16.24 | 16.51 | -0.36% | 21,475 | 35,250,393 |
| 2024-01-15 | 16.79 | 16.79 | 16.45 | 16.57 | -1.07% | 20,014 | 33,248,481 |
| 2024-01-12 | 16.76 | 16.98 | 16.7 | 16.75 | -0.71% | 21,178 | 35,636,124 |
| 2024-01-11 | 16.32 | 17.03 | 16.32 | 16.87 | +3.18% | 42,763 | 71,590,382 |
| 2024-01-10 | 16.52 | 16.67 | 16.2 | 16.35 | -1.45% | 25,273 | 41,507,418 |
| 2024-01-09 | 16.41 | 16.85 | 16.31 | 16.59 | +1.1% | 28,507 | 47,429,563 |
| 2024-01-08 | 16.88 | 16.88 | 16.34 | 16.41 | -3.53% | 52,832 | 87,624,598 |
| 2024-01-05 | 17.28 | 17.49 | 16.88 | 17.01 | -1.56% | 36,664 | 62,847,287 |
| 2024-01-04 | 17.39 | 17.52 | 17.17 | 17.28 | -0.69% | 33,107 | 57,418,466 |
| 2024-01-03 | 17.53 | 17.53 | 17.1 | 17.4 | -0.57% | 35,306 | 61,115,639 |
| 2024-01-02 | 17.62 | 17.73 | 17.42 | 17.5 | -0.74% | 28,030 | 49,151,448 |
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：