股票概览
17.17
+1.96%
+0.33
16.89
开盘价
17.2
最高价
16.8
最低价
30,950
成交量
数据更新至: 2024-03-29
技术指标
17.06
MA5 (5日均线)
17.75
MA10 (10日均线)
17.61
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 | 16.89 | 17.2 | 16.8 | 17.17 | +1.96% | 30,950 | 52,814,141 |
| 2024-03-28 | 16.31 | 17.06 | 16.16 | 16.84 | +2.81% | 35,613 | 59,795,513 |
| 2024-03-27 | 17.43 | 17.44 | 16.32 | 16.38 | -6.88% | 40,667 | 68,642,096 |
| 2024-03-26 | 17.16 | 17.59 | 16.52 | 17.59 | +1.68% | 48,868 | 83,248,035 |
| 2024-03-25 | 17.58 | 17.98 | 17.2 | 17.3 | -2.15% | 40,458 | 71,437,462 |
| 2024-03-22 | 18.01 | 18.18 | 17.61 | 17.68 | -2.96% | 48,555 | 86,471,565 |
| 2024-03-21 | 18.51 | 18.6 | 18.01 | 18.22 | -1.03% | 39,870 | 72,791,785 |
| 2024-03-20 | 18.48 | 18.85 | 18.14 | 18.41 | -1.29% | 53,834 | 99,084,122 |
| 2024-03-19 | 18.95 | 19.16 | 18.47 | 18.65 | -3.02% | 80,324 | 151,064,155 |
| 2024-03-18 | 18.41 | 19.25 | 18.16 | 19.23 | +4.51% | 111,008 | 206,701,304 |
| 2024-03-15 | 18.05 | 18.53 | 17.61 | 18.4 | +2% | 94,313 | 171,783,098 |
| 2024-03-14 | 18.51 | 19.35 | 17.5 | 18.04 | -4.95% | 129,949 | 236,870,596 |
| 2024-03-13 | 18.8 | 20.39 | 18.61 | 18.98 | -1.61% | 177,023 | 346,011,698 |
| 2024-03-12 | 18.07 | 19.31 | 17.57 | 19.29 | +4.33% | 157,826 | 291,375,259 |
| 2024-03-11 | 18.11 | 18.66 | 17.77 | 18.49 | -3.19% | 135,160 | 245,212,151 |
| 2024-03-08 | 17.37 | 19.25 | 16.87 | 19.1 | +5.06% | 227,111 | 412,220,194 |
| 2024-03-07 | 15.71 | 18.18 | 15.71 | 18.18 | +20% | 160,437 | 279,054,309 |
| 2024-03-06 | 14.26 | 15.5 | 14.24 | 15.15 | +6.77% | 79,050 | 118,294,396 |
| 2024-03-05 | 14.68 | 14.83 | 14.13 | 14.19 | -4.77% | 42,191 | 60,792,658 |
| 2024-03-04 | 14.75 | 14.9 | 14.2 | 14.9 | +1.43% | 56,759 | 82,757,484 |
| 2024-03-01 | 14.57 | 14.89 | 14.31 | 14.69 | +0.82% | 58,187 | 85,045,778 |
| 2024-02-29 | 13.39 | 14.62 | 13.12 | 14.57 | +6.27% | 67,032 | 94,722,006 |
| 2024-02-28 | 15.46 | 15.94 | 13.5 | 13.71 | -13.28% | 103,153 | 154,430,923 |
| 2024-02-27 | 15.01 | 15.97 | 14.68 | 15.81 | +5.33% | 95,911 | 148,363,491 |
| 2024-02-26 | 15.36 | 16.38 | 14.8 | 15.01 | +2.95% | 116,577 | 180,608,219 |
| 2024-02-23 | 13.48 | 14.84 | 13.46 | 14.58 | +7.52% | 80,642 | 113,950,927 |
| 2024-02-22 | 12.92 | 13.58 | 12.63 | 13.56 | +3.43% | 60,967 | 80,918,441 |
| 2024-02-21 | 12.23 | 14.69 | 12.1 | 13.11 | +6.33% | 81,080 | 108,217,780 |
| 2024-02-20 | 11.63 | 12.51 | 11.45 | 12.33 | +4.85% | 48,345 | 58,888,622 |
| 2024-02-19 | 11.23 | 11.88 | 11.2 | 11.76 | +4.81% | 46,432 | 53,860,086 |
| 2024-02-08 | 9.77 | 11.23 | 9.48 | 11.22 | +10.11% | 60,875 | 63,773,095 |
| 2024-02-07 | 11.36 | 11.36 | 10.09 | 10.19 | -11.85% | 60,107 | 64,502,584 |
| 2024-02-06 | 11.29 | 12.02 | 10.52 | 11.56 | -1.03% | 51,875 | 57,949,851 |
| 2024-02-05 | 13 | 13.07 | 10.9 | 11.68 | -11.18% | 54,564 | 64,329,042 |
| 2024-02-02 | 14.15 | 14.48 | 12.6 | 13.15 | -7.13% | 31,657 | 42,433,841 |
| 2024-02-01 | 15 | 15 | 13.8 | 14.16 | -0.98% | 24,573 | 34,957,523 |
| 2024-01-31 | 15.23 | 15.39 | 14 | 14.3 | -5.98% | 20,921 | 30,700,737 |
| 2024-01-30 | 16 | 16.2 | 15.2 | 15.21 | -3.98% | 15,283 | 23,803,047 |
| 2024-01-29 | 16.53 | 16.53 | 15.66 | 15.84 | -3.47% | 19,173 | 30,548,769 |
| 2024-01-26 | 16.55 | 16.76 | 16.32 | 16.41 | -0.42% | 13,241 | 21,907,630 |
| 2024-01-25 | 16.2 | 16.52 | 15.64 | 16.48 | +3.91% | 15,772 | 25,485,794 |
| 2024-01-24 | 15.73 | 15.98 | 15.17 | 15.86 | +1.67% | 18,291 | 28,581,490 |
| 2024-01-23 | 15.82 | 16 | 15.31 | 15.6 | -0.64% | 18,495 | 28,708,579 |
| 2024-01-22 | 16.93 | 17.25 | 15.6 | 15.7 | -6.71% | 19,747 | 32,251,188 |
| 2024-01-19 | 17.21 | 17.36 | 16.83 | 16.83 | -2.15% | 12,164 | 20,748,667 |
| 2024-01-18 | 17.31 | 17.53 | 16.66 | 17.2 | -0.64% | 20,189 | 34,324,870 |
| 2024-01-17 | 18.2 | 18.2 | 17.3 | 17.31 | -3.78% | 10,593 | 18,723,068 |
| 2024-01-16 | 18.02 | 18.2 | 17.7 | 17.99 | -0.17% | 14,346 | 25,701,617 |
| 2024-01-15 | 18.19 | 18.3 | 17.8 | 18.02 | -1.21% | 11,912 | 21,451,076 |
| 2024-01-12 | 18.5 | 18.6 | 18.23 | 18.24 | -1.3% | 9,621 | 17,679,781 |
| 2024-01-11 | 17.98 | 18.5 | 17.89 | 18.48 | +2.61% | 13,005 | 23,760,556 |
| 2024-01-10 | 18.48 | 18.53 | 18 | 18.01 | -2.54% | 15,226 | 27,711,401 |
| 2024-01-09 | 18.36 | 19 | 18.07 | 18.48 | +2.33% | 24,949 | 46,402,497 |
| 2024-01-08 | 18.44 | 18.64 | 18.05 | 18.06 | -2.06% | 11,208 | 20,423,247 |
| 2024-01-05 | 18.81 | 19.06 | 18.31 | 18.44 | -1.86% | 12,932 | 24,094,776 |
| 2024-01-04 | 18.94 | 19.01 | 18.71 | 18.79 | -0.84% | 9,357 | 17,614,245 |
| 2024-01-03 | 19 | 19.18 | 18.69 | 18.95 | -0.68% | 14,935 | 28,192,955 |
| 2024-01-02 | 19 | 19.31 | 19 | 19.08 | -0.37% | 13,977 | 26,810,645 |
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：