股票概览
18.89
+1.12%
+0.21
18.73
开盘价
18.94
最高价
18.53
最低价
11,969
成交量
数据更新至: 2024-03-29
技术指标
18.80
MA5 (5日均线)
19.59
MA10 (10日均线)
19.72
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 | 18.73 | 18.94 | 18.53 | 18.89 | +1.12% | 11,969 | 22,459,903 |
| 2024-03-28 | 18.67 | 18.96 | 18.28 | 18.68 | -0.27% | 18,268 | 34,085,973 |
| 2024-03-27 | 18.79 | 19.26 | 18.67 | 18.73 | -0.16% | 16,625 | 31,496,818 |
| 2024-03-26 | 18.93 | 19.15 | 18.43 | 18.76 | -0.9% | 18,044 | 33,799,295 |
| 2024-03-25 | 19.61 | 19.8 | 18.93 | 18.93 | -4.44% | 21,348 | 41,172,211 |
| 2024-03-22 | 20.5 | 20.5 | 19.55 | 19.81 | -2.12% | 18,858 | 37,413,814 |
| 2024-03-21 | 20.57 | 20.76 | 20.08 | 20.24 | -1.27% | 15,920 | 32,419,618 |
| 2024-03-20 | 20.36 | 20.73 | 20.31 | 20.5 | +0.29% | 18,737 | 38,441,529 |
| 2024-03-19 | 20.87 | 20.95 | 20.35 | 20.44 | -2.29% | 27,564 | 56,786,640 |
| 2024-03-18 | 20.35 | 20.99 | 20.1 | 20.92 | +1.45% | 34,210 | 70,278,994 |
| 2024-03-15 | 20 | 20.65 | 19.99 | 20.62 | +2.59% | 28,404 | 57,893,814 |
| 2024-03-14 | 21 | 21.31 | 19.98 | 20.1 | +0.15% | 28,412 | 58,324,692 |
| 2024-03-13 | 20.43 | 20.48 | 19.8 | 20.07 | -1.76% | 24,390 | 48,849,222 |
| 2024-03-12 | 19.36 | 20.5 | 19.35 | 20.43 | +5.69% | 38,839 | 77,984,700 |
| 2024-03-11 | 19.16 | 19.35 | 19.02 | 19.33 | +0.83% | 20,267 | 38,844,687 |
| 2024-03-08 | 19.12 | 19.44 | 18.93 | 19.17 | +0.63% | 12,617 | 24,169,599 |
| 2024-03-07 | 19.52 | 19.62 | 19.05 | 19.05 | -2.41% | 13,693 | 26,399,469 |
| 2024-03-06 | 19.68 | 19.89 | 19.32 | 19.52 | -0.81% | 13,422 | 26,266,798 |
| 2024-03-05 | 20.41 | 20.41 | 19.63 | 19.68 | -3.81% | 21,517 | 42,654,777 |
| 2024-03-04 | 19.57 | 20.49 | 19.42 | 20.46 | +4.65% | 29,850 | 59,966,699 |
| 2024-03-01 | 19.88 | 19.88 | 19.27 | 19.55 | -0.71% | 22,019 | 42,823,268 |
| 2024-02-29 | 19.01 | 19.74 | 18.8 | 19.69 | +3.63% | 24,011 | 46,656,215 |
| 2024-02-28 | 20.8 | 21.4 | 19 | 19 | -8.7% | 39,435 | 79,994,146 |
| 2024-02-27 | 20.1 | 21.26 | 19.63 | 20.81 | +2.97% | 35,661 | 73,015,456 |
| 2024-02-26 | 19.25 | 20.55 | 19.09 | 20.21 | +6.14% | 33,706 | 67,106,152 |
| 2024-02-23 | 18.84 | 19.06 | 18.59 | 19.04 | +1.71% | 16,689 | 31,398,701 |
| 2024-02-22 | 18.29 | 18.76 | 18.29 | 18.72 | +1.68% | 14,434 | 26,823,742 |
| 2024-02-21 | 18.33 | 18.82 | 18.04 | 18.41 | +0.05% | 19,756 | 36,631,047 |
| 2024-02-20 | 18.19 | 18.66 | 17.9 | 18.4 | +1.66% | 15,846 | 29,110,258 |
| 2024-02-19 | 17.49 | 18.34 | 17.49 | 18.1 | +3.9% | 20,032 | 36,154,346 |
| 2024-02-08 | 16.16 | 17.65 | 15.48 | 17.42 | +8.33% | 31,944 | 52,961,805 |
| 2024-02-07 | 16.86 | 17.15 | 15.92 | 16.08 | -4.57% | 24,208 | 40,166,058 |
| 2024-02-06 | 16.72 | 17.21 | 15.42 | 16.85 | +1.51% | 26,106 | 42,323,322 |
| 2024-02-05 | 17.78 | 17.78 | 15.4 | 16.6 | -7.57% | 27,745 | 45,522,368 |
| 2024-02-02 | 19.25 | 19.63 | 17.22 | 17.96 | -6.89% | 21,917 | 40,110,654 |
| 2024-02-01 | 19.06 | 19.72 | 18.68 | 19.29 | -0.05% | 16,738 | 32,030,864 |
| 2024-01-31 | 20.89 | 20.98 | 19.2 | 19.3 | -7.61% | 18,406 | 36,727,636 |
| 2024-01-30 | 21.75 | 21.81 | 20.85 | 20.89 | -4.22% | 10,036 | 21,323,105 |
| 2024-01-29 | 22.43 | 22.65 | 21.78 | 21.81 | -1.8% | 12,884 | 28,423,078 |
| 2024-01-26 | 22.34 | 22.75 | 22.07 | 22.21 | -0.49% | 13,025 | 29,199,196 |
| 2024-01-25 | 21.62 | 22.37 | 21.22 | 22.32 | +4.49% | 15,582 | 34,178,203 |
| 2024-01-24 | 21.32 | 21.66 | 20.4 | 21.36 | +0.52% | 14,178 | 29,788,824 |
| 2024-01-23 | 21.4 | 21.49 | 20.9 | 21.25 | -0.7% | 12,066 | 25,528,954 |
| 2024-01-22 | 23.07 | 23.23 | 21.23 | 21.4 | -7.2% | 18,353 | 40,620,442 |
| 2024-01-19 | 23.31 | 23.46 | 23.05 | 23.06 | -0.95% | 8,093 | 18,781,626 |
| 2024-01-18 | 23.68 | 23.68 | 22.5 | 23.28 | -1.73% | 18,603 | 42,880,835 |
| 2024-01-17 | 24.4 | 24.4 | 23.69 | 23.69 | -2.51% | 8,828 | 21,190,440 |
| 2024-01-16 | 24.54 | 24.68 | 24 | 24.3 | -1.22% | 11,645 | 28,252,229 |
| 2024-01-15 | 24.37 | 25.26 | 24.32 | 24.6 | +0.57% | 14,458 | 35,849,898 |
| 2024-01-12 | 24.6 | 25.03 | 24.44 | 24.46 | -1.29% | 9,365 | 23,146,067 |
| 2024-01-11 | 24.4 | 24.95 | 24.38 | 24.78 | +1.23% | 10,097 | 24,884,667 |
| 2024-01-10 | 24.86 | 24.95 | 24.4 | 24.48 | -1.01% | 8,559 | 21,079,278 |
| 2024-01-09 | 24.9 | 25.15 | 24.5 | 24.73 | +0.77% | 8,734 | 21,627,869 |
| 2024-01-08 | 25.3 | 25.4 | 24.53 | 24.54 | -3.35% | 14,078 | 35,050,962 |
| 2024-01-05 | 26.15 | 26.15 | 25.3 | 25.39 | -2.04% | 11,222 | 28,799,774 |
| 2024-01-04 | 26 | 26.28 | 25.75 | 25.92 | -0.19% | 11,622 | 30,151,923 |
| 2024-01-03 | 25.7 | 26.74 | 25.7 | 25.97 | +0.62% | 22,285 | 58,412,225 |
| 2024-01-02 | 25.6 | 26.2 | 25.48 | 25.81 | +0.7% | 15,732 | 40,665,218 |
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：