股票概览
17.72
-0.06%
-0.01
18.77
开盘价
19.99
最高价
16.98
最低价
454,069
成交量
数据更新至: 2024-03-29
技术指标
16.19
MA5 (5日均线)
14.71
MA10 (10日均线)
13.44
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 | 18.77 | 19.99 | 16.98 | 17.72 | -0.06% | 454,069 | 838,755,596 |
| 2024-03-28 | 15.81 | 17.98 | 15.41 | 17.73 | +4.79% | 409,203 | 691,659,944 |
| 2024-03-27 | 16.26 | 18 | 16.16 | 16.92 | +8.6% | 457,809 | 770,058,610 |
| 2024-03-26 | 13.22 | 15.58 | 13.21 | 15.58 | +20.03% | 186,697 | 276,431,841 |
| 2024-03-25 | 13.05 | 13.35 | 12.73 | 12.98 | -0.61% | 68,717 | 89,729,652 |
| 2024-03-22 | 13.28 | 13.39 | 12.93 | 13.06 | -2.32% | 61,172 | 80,284,478 |
| 2024-03-21 | 13.39 | 13.46 | 13.07 | 13.37 | -0.07% | 66,268 | 88,021,048 |
| 2024-03-20 | 13.26 | 13.49 | 13.18 | 13.38 | +1.06% | 70,908 | 94,654,458 |
| 2024-03-19 | 13.06 | 13.43 | 12.99 | 13.24 | +0.84% | 83,362 | 110,225,262 |
| 2024-03-18 | 13.05 | 13.38 | 13.05 | 13.13 | +1% | 87,781 | 115,717,837 |
| 2024-03-15 | 12.66 | 13.11 | 12.45 | 13 | +2.69% | 98,422 | 126,404,897 |
| 2024-03-14 | 12.89 | 13.28 | 12.39 | 12.66 | -2.99% | 128,897 | 164,647,134 |
| 2024-03-13 | 12.9 | 14.11 | 12.55 | 13.05 | +2.19% | 184,021 | 245,086,714 |
| 2024-03-12 | 12.08 | 12.95 | 11.95 | 12.77 | +6.33% | 125,398 | 156,627,553 |
| 2024-03-11 | 11.62 | 12.02 | 11.62 | 12.01 | +3.27% | 57,375 | 68,079,689 |
| 2024-03-08 | 11.6 | 11.84 | 11.49 | 11.63 | -0.68% | 49,540 | 57,574,151 |
| 2024-03-07 | 11.94 | 12.18 | 11.71 | 11.71 | -0.59% | 78,462 | 93,920,261 |
| 2024-03-06 | 11.56 | 11.85 | 11.42 | 11.78 | +2.61% | 65,384 | 76,329,937 |
| 2024-03-05 | 11.63 | 11.9 | 11.4 | 11.48 | -1.8% | 67,239 | 78,647,669 |
| 2024-03-04 | 11.81 | 11.88 | 11.28 | 11.69 | -1.02% | 64,741 | 75,007,451 |
| 2024-03-01 | 11.58 | 11.95 | 11.53 | 11.81 | +1.99% | 80,194 | 94,000,218 |
| 2024-02-29 | 10.68 | 11.58 | 10.6 | 11.58 | +6.34% | 92,120 | 103,785,731 |
| 2024-02-28 | 12.7 | 12.7 | 10.88 | 10.89 | -14.66% | 171,259 | 204,557,254 |
| 2024-02-27 | 11.97 | 13.08 | 11.68 | 12.76 | +4.59% | 116,572 | 142,818,792 |
| 2024-02-26 | 11.55 | 12.45 | 11.45 | 12.2 | +8.06% | 119,576 | 142,900,629 |
| 2024-02-23 | 10.75 | 11.33 | 10.71 | 11.29 | +6.41% | 79,472 | 87,270,416 |
| 2024-02-22 | 10.32 | 10.66 | 10.26 | 10.61 | +2.41% | 64,173 | 67,461,585 |
| 2024-02-21 | 9.83 | 10.7 | 9.75 | 10.36 | +4.23% | 89,149 | 92,004,754 |
| 2024-02-20 | 9.7 | 10.08 | 9.43 | 9.94 | +2.26% | 75,296 | 73,810,865 |
| 2024-02-19 | 9.32 | 10.09 | 9.3 | 9.72 | +3.96% | 98,077 | 94,618,994 |
| 2024-02-08 | 8.54 | 9.39 | 8.08 | 9.35 | +10% | 123,374 | 106,996,835 |
| 2024-02-07 | 8.76 | 9.06 | 8.21 | 8.5 | -4.28% | 107,732 | 93,268,601 |
| 2024-02-06 | 8.77 | 9.39 | 7.85 | 8.88 | -1% | 106,472 | 89,935,051 |
| 2024-02-05 | 10.5 | 10.5 | 8.83 | 8.97 | -15.06% | 88,919 | 82,433,811 |
| 2024-02-02 | 11.48 | 11.73 | 10.17 | 10.56 | -6.88% | 54,159 | 58,931,004 |
| 2024-02-01 | 11.65 | 11.7 | 11.19 | 11.34 | -1.82% | 48,905 | 55,816,351 |
| 2024-01-31 | 12.36 | 12.57 | 11.52 | 11.55 | -7.38% | 54,686 | 65,293,601 |
| 2024-01-30 | 12.8 | 13.03 | 12.45 | 12.47 | -3.03% | 30,727 | 39,179,945 |
| 2024-01-29 | 13.77 | 13.8 | 12.85 | 12.86 | -5.16% | 33,380 | 43,859,212 |
| 2024-01-26 | 13.66 | 13.77 | 13.46 | 13.56 | -0.73% | 31,913 | 43,495,208 |
| 2024-01-25 | 13.1 | 13.68 | 12.95 | 13.66 | +4.59% | 43,629 | 58,336,479 |
| 2024-01-24 | 13.11 | 13.28 | 12.55 | 13.06 | +0.38% | 44,042 | 56,786,734 |
| 2024-01-23 | 13.2 | 13.2 | 12.81 | 13.01 | -1.21% | 39,700 | 51,617,040 |
| 2024-01-22 | 14.18 | 14.2 | 12.88 | 13.17 | -6.6% | 44,686 | 60,658,435 |
| 2024-01-19 | 14.4 | 14.55 | 14.09 | 14.1 | -2.42% | 24,639 | 35,083,116 |
| 2024-01-18 | 14.68 | 14.9 | 14.03 | 14.45 | -1.83% | 36,387 | 52,220,753 |
| 2024-01-17 | 15.35 | 15.35 | 14.7 | 14.72 | -3.35% | 28,638 | 42,769,560 |
| 2024-01-16 | 15.4 | 15.5 | 14.97 | 15.23 | -0.59% | 30,638 | 46,495,170 |
| 2024-01-15 | 15.55 | 15.74 | 15.15 | 15.32 | -1.35% | 24,865 | 38,170,153 |
| 2024-01-12 | 15.62 | 16.02 | 15.5 | 15.53 | -0.7% | 29,282 | 46,133,884 |
| 2024-01-11 | 15.12 | 15.7 | 15.1 | 15.64 | +2.89% | 28,458 | 43,899,865 |
| 2024-01-10 | 15.51 | 15.56 | 14.98 | 15.2 | -1.3% | 27,363 | 41,644,200 |
| 2024-01-09 | 15.29 | 15.74 | 15.24 | 15.4 | +1.18% | 35,703 | 55,270,679 |
| 2024-01-08 | 15.5 | 15.65 | 15.21 | 15.22 | -2.37% | 30,576 | 47,131,390 |
| 2024-01-05 | 15.86 | 16.16 | 15.47 | 15.59 | -2.01% | 32,148 | 50,719,068 |
| 2024-01-04 | 16.18 | 16.18 | 15.88 | 15.91 | -1.91% | 23,785 | 38,004,103 |
| 2024-01-03 | 16.46 | 16.6 | 16.06 | 16.22 | -1.82% | 35,037 | 56,864,850 |
| 2024-01-02 | 16.79 | 16.89 | 16.49 | 16.52 | -1.43% | 38,252 | 63,668,879 |
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：