股票概览
16.9
-0.29%
-0.05
16.74
开盘价
17.14
最高价
16.64
最低价
39,690
成交量
数据更新至: 2024-03-29
技术指标
16.73
MA5 (5日均线)
17.12
MA10 (10日均线)
17.41
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 | 16.74 | 17.14 | 16.64 | 16.9 | -0.29% | 39,690 | 66,867,982 |
| 2024-03-28 | 16.34 | 17.38 | 16.11 | 16.95 | +1.38% | 48,870 | 81,739,885 |
| 2024-03-27 | 16.62 | 17.5 | 15.84 | 16.72 | +0.91% | 40,988 | 67,304,478 |
| 2024-03-26 | 16.4 | 16.71 | 16.3 | 16.57 | +0.49% | 18,190 | 30,041,349 |
| 2024-03-25 | 16.99 | 17.26 | 16.4 | 16.49 | -3.74% | 26,392 | 44,239,774 |
| 2024-03-22 | 17.36 | 17.46 | 17.01 | 17.13 | -2.06% | 27,480 | 47,215,207 |
| 2024-03-21 | 17.59 | 17.74 | 17.18 | 17.49 | 0% | 25,775 | 44,965,481 |
| 2024-03-20 | 17.5 | 17.69 | 17.26 | 17.49 | -0.57% | 33,276 | 57,945,361 |
| 2024-03-19 | 17.66 | 17.93 | 17.46 | 17.59 | -1.46% | 39,842 | 70,442,892 |
| 2024-03-18 | 17.47 | 17.93 | 17.41 | 17.85 | +2.65% | 43,125 | 76,344,548 |
| 2024-03-15 | 17.51 | 17.56 | 17 | 17.39 | +0.06% | 40,419 | 69,644,674 |
| 2024-03-14 | 17.98 | 18.09 | 16.95 | 17.38 | -6% | 69,337 | 121,689,367 |
| 2024-03-13 | 19.7 | 19.83 | 18.33 | 18.49 | -4.3% | 92,037 | 173,531,532 |
| 2024-03-12 | 18.35 | 19.99 | 18.1 | 19.32 | +5.57% | 121,763 | 232,412,994 |
| 2024-03-11 | 17.6 | 18.93 | 17.23 | 18.3 | -0.6% | 115,790 | 208,117,624 |
| 2024-03-08 | 17.48 | 18.48 | 16.6 | 18.41 | -1.23% | 163,277 | 280,780,341 |
| 2024-03-07 | 16.9 | 19.62 | 16.63 | 18.64 | +14.01% | 183,767 | 350,162,117 |
| 2024-03-06 | 15.68 | 16.59 | 15.22 | 16.35 | +3.48% | 45,885 | 73,290,787 |
| 2024-03-05 | 16.08 | 16.88 | 15.66 | 15.8 | -6.78% | 63,532 | 103,324,567 |
| 2024-03-04 | 15.9 | 17.5 | 15.4 | 16.95 | +7.89% | 77,367 | 126,308,764 |
| 2024-03-01 | 14.79 | 15.8 | 14.79 | 15.71 | +6.22% | 37,304 | 57,336,339 |
| 2024-02-29 | 13.7 | 14.8 | 13.58 | 14.79 | +5.72% | 36,545 | 52,231,478 |
| 2024-02-28 | 16.08 | 16.36 | 13.89 | 13.99 | -13.11% | 54,301 | 81,542,658 |
| 2024-02-27 | 15.75 | 16.24 | 15.45 | 16.1 | +3.87% | 24,501 | 38,584,895 |
| 2024-02-26 | 15.3 | 16.09 | 15.15 | 15.5 | +2.45% | 35,532 | 55,693,236 |
| 2024-02-23 | 14.69 | 15.14 | 14.63 | 15.13 | +3.28% | 20,203 | 30,130,233 |
| 2024-02-22 | 14.12 | 14.79 | 14.1 | 14.65 | +3.83% | 18,357 | 26,667,712 |
| 2024-02-21 | 13.24 | 14.55 | 13.24 | 14.11 | +4.6% | 24,694 | 34,877,177 |
| 2024-02-20 | 13.38 | 13.57 | 12.95 | 13.49 | +2.2% | 18,794 | 25,038,503 |
| 2024-02-19 | 13.52 | 14.09 | 12.88 | 13.2 | +0.23% | 29,834 | 40,157,167 |
| 2024-02-08 | 11.27 | 13.26 | 10.61 | 13.17 | +18.44% | 48,994 | 58,259,627 |
| 2024-02-07 | 12.71 | 12.73 | 10.74 | 11.12 | -9.08% | 50,887 | 57,538,556 |
| 2024-02-06 | 11.76 | 12.34 | 10.39 | 12.23 | +3.91% | 60,561 | 67,238,410 |
| 2024-02-05 | 14.18 | 14.46 | 11.6 | 11.77 | -17% | 51,448 | 64,392,508 |
| 2024-02-02 | 15.55 | 15.89 | 13.68 | 14.18 | -8.69% | 28,264 | 41,032,755 |
| 2024-02-01 | 15.45 | 15.88 | 14.99 | 15.53 | -1.08% | 21,376 | 33,136,706 |
| 2024-01-31 | 17.11 | 17.25 | 15.64 | 15.7 | -8.19% | 24,173 | 39,284,217 |
| 2024-01-30 | 17.73 | 17.96 | 17.03 | 17.1 | -3.44% | 15,444 | 26,939,685 |
| 2024-01-29 | 19.06 | 19.06 | 17.52 | 17.71 | -5.8% | 21,872 | 39,341,489 |
| 2024-01-26 | 18.88 | 19.5 | 18.55 | 18.8 | 0% | 29,195 | 55,727,774 |
| 2024-01-25 | 17.55 | 19 | 17.41 | 18.8 | +7.55% | 19,332 | 35,175,930 |
| 2024-01-24 | 17.14 | 17.7 | 16.71 | 17.48 | +2.58% | 26,060 | 44,913,187 |
| 2024-01-23 | 17.78 | 17.78 | 16.82 | 17.04 | -3.24% | 19,631 | 33,604,373 |
| 2024-01-22 | 18.76 | 19.09 | 17.52 | 17.61 | -7.8% | 20,726 | 38,029,133 |
| 2024-01-19 | 19.9 | 19.9 | 19.04 | 19.1 | -2.05% | 16,050 | 30,824,051 |
| 2024-01-18 | 19.82 | 20.14 | 19.01 | 19.5 | -1.52% | 20,432 | 39,594,474 |
| 2024-01-17 | 20.48 | 20.64 | 19.8 | 19.8 | -3.46% | 12,749 | 25,823,131 |
| 2024-01-16 | 20.73 | 21.1 | 20.3 | 20.51 | -1.58% | 17,053 | 35,173,713 |
| 2024-01-15 | 21 | 21.28 | 20.45 | 20.84 | -0.1% | 17,774 | 36,893,533 |
| 2024-01-12 | 21.18 | 21.23 | 20.82 | 20.86 | -1.23% | 8,629 | 18,124,125 |
| 2024-01-11 | 20.74 | 21.18 | 20.6 | 21.12 | +1.88% | 14,130 | 29,549,451 |
| 2024-01-10 | 20.91 | 21.3 | 20.51 | 20.73 | -0.77% | 16,782 | 35,080,891 |
| 2024-01-09 | 20.73 | 21.26 | 20.7 | 20.89 | +0.67% | 12,978 | 27,176,536 |
| 2024-01-08 | 21.08 | 21.33 | 20.62 | 20.75 | -1.52% | 14,215 | 29,640,880 |
| 2024-01-05 | 21.46 | 21.57 | 21 | 21.07 | -1.82% | 14,847 | 31,446,077 |
| 2024-01-04 | 21.66 | 21.66 | 21.2 | 21.46 | +0.05% | 15,051 | 32,194,630 |
| 2024-01-03 | 21.42 | 21.89 | 21.17 | 21.45 | +0.42% | 27,618 | 59,290,530 |
| 2024-01-02 | 20.91 | 21.47 | 20.75 | 21.36 | +2.3% | 26,808 | 56,774,272 |
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：