股票概览
17.83
-0.89%
-0.16
17.86
开盘价
18.08
最高价
17.58
最低价
87,571
成交量
数据更新至: 2024-03-29
技术指标
18.01
MA5 (5日均线)
18.99
MA10 (10日均线)
19.07
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 | 17.86 | 18.08 | 17.58 | 17.83 | -0.89% | 87,571 | 155,549,026 |
| 2024-03-28 | 17.57 | 18.15 | 17.48 | 17.99 | +1.24% | 117,862 | 210,826,827 |
| 2024-03-27 | 18.07 | 18.45 | 17.76 | 17.77 | -1.66% | 139,228 | 252,772,116 |
| 2024-03-26 | 18.4 | 18.5 | 17.75 | 18.07 | -1.79% | 124,465 | 225,115,108 |
| 2024-03-25 | 19.07 | 19.3 | 18.35 | 18.4 | -3.82% | 136,087 | 256,108,621 |
| 2024-03-22 | 19.78 | 19.8 | 19.07 | 19.13 | -3.48% | 148,415 | 286,210,340 |
| 2024-03-21 | 20.06 | 20.25 | 19.77 | 19.82 | -1.88% | 138,503 | 276,181,725 |
| 2024-03-20 | 20.03 | 20.33 | 19.77 | 20.2 | +0.4% | 165,438 | 332,310,512 |
| 2024-03-19 | 20.4 | 20.65 | 20.06 | 20.12 | -2.33% | 202,426 | 410,813,861 |
| 2024-03-18 | 20.3 | 20.76 | 19.83 | 20.6 | +2.44% | 338,988 | 689,330,557 |
| 2024-03-15 | 19.8 | 21.34 | 19.78 | 20.11 | +5.68% | 449,212 | 918,246,754 |
| 2024-03-14 | 19.91 | 20.09 | 18.82 | 19.03 | -1.14% | 246,085 | 478,403,368 |
| 2024-03-13 | 19.3 | 19.4 | 18.9 | 19.25 | -0.52% | 147,976 | 283,101,169 |
| 2024-03-12 | 19.03 | 19.48 | 19.02 | 19.35 | +1.36% | 154,312 | 297,781,427 |
| 2024-03-11 | 18.76 | 19.2 | 18.68 | 19.09 | +2.52% | 132,350 | 250,909,601 |
| 2024-03-08 | 18.7 | 18.99 | 18.36 | 18.62 | +1.58% | 138,850 | 259,485,803 |
| 2024-03-07 | 18.8 | 19 | 18.28 | 18.33 | -3.48% | 132,354 | 246,331,343 |
| 2024-03-06 | 18.98 | 19.2 | 18.61 | 18.99 | -0.31% | 110,583 | 208,869,859 |
| 2024-03-05 | 19.4 | 19.5 | 18.95 | 19.05 | -3.1% | 143,852 | 275,608,317 |
| 2024-03-04 | 19.07 | 20.1 | 19.07 | 19.66 | +3.09% | 209,885 | 411,501,989 |
| 2024-03-01 | 19.03 | 19.32 | 18.73 | 19.07 | -0.37% | 140,380 | 267,064,682 |
| 2024-02-29 | 18.14 | 19.15 | 18.12 | 19.14 | +3.74% | 165,123 | 310,152,766 |
| 2024-02-28 | 20 | 20.29 | 18.44 | 18.45 | -4.7% | 265,514 | 519,259,820 |
| 2024-02-27 | 18.71 | 19.36 | 18.67 | 19.36 | +2.76% | 147,632 | 280,978,683 |
| 2024-02-26 | 18.94 | 19.18 | 18.57 | 18.84 | -1.15% | 157,289 | 296,507,726 |
| 2024-02-23 | 18.8 | 19.1 | 18.69 | 19.06 | +1.06% | 147,465 | 278,582,034 |
| 2024-02-22 | 18.41 | 19 | 18.38 | 18.86 | +1.51% | 149,195 | 280,659,894 |
| 2024-02-21 | 18.31 | 19.04 | 18.2 | 18.58 | -1.48% | 207,968 | 388,331,351 |
| 2024-02-20 | 17.88 | 19.84 | 17.8 | 18.86 | +3.57% | 266,679 | 506,258,562 |
| 2024-02-19 | 18.55 | 18.7 | 17.82 | 18.21 | +2.82% | 163,351 | 298,028,369 |
| 2024-02-08 | 16.85 | 17.88 | 16.85 | 17.71 | +4.05% | 183,310 | 321,386,983 |
| 2024-02-07 | 17 | 17.78 | 16.63 | 17.02 | +2.22% | 220,143 | 381,110,283 |
| 2024-02-06 | 14.7 | 16.85 | 14.49 | 16.65 | +11.37% | 179,496 | 281,993,343 |
| 2024-02-05 | 15.95 | 16 | 14.36 | 14.95 | -7.72% | 160,183 | 243,204,398 |
| 2024-02-02 | 17.03 | 17.55 | 15.59 | 16.2 | -5.76% | 163,687 | 271,208,283 |
| 2024-02-01 | 17.26 | 18 | 17.08 | 17.19 | +0.64% | 132,635 | 231,776,639 |
| 2024-01-31 | 17.84 | 18.18 | 17.04 | 17.08 | -5.64% | 122,518 | 214,727,525 |
| 2024-01-30 | 18.97 | 18.98 | 18.01 | 18.1 | -5.73% | 125,484 | 231,006,146 |
| 2024-01-29 | 19.66 | 20.1 | 18.93 | 19.2 | +0.73% | 185,970 | 363,196,013 |
| 2024-01-26 | 19.16 | 20.13 | 19 | 19.06 | -1.4% | 159,873 | 312,089,502 |
| 2024-01-25 | 18.77 | 19.44 | 18.61 | 19.33 | +3.59% | 104,050 | 198,494,833 |
| 2024-01-24 | 18.73 | 18.94 | 17.97 | 18.66 | +0.32% | 94,366 | 173,855,915 |
| 2024-01-23 | 18.3 | 18.72 | 18.29 | 18.6 | +1.58% | 82,272 | 152,235,777 |
| 2024-01-22 | 19.58 | 19.58 | 18.24 | 18.31 | -6.58% | 120,564 | 227,240,355 |
| 2024-01-19 | 19.69 | 20.07 | 19.53 | 19.6 | -0.76% | 75,047 | 148,248,577 |
| 2024-01-18 | 19.89 | 19.89 | 18.99 | 19.75 | -1.69% | 168,722 | 327,963,847 |
| 2024-01-17 | 20.67 | 20.85 | 20.05 | 20.09 | -3.04% | 60,388 | 123,276,345 |
| 2024-01-16 | 20.8 | 20.85 | 20.41 | 20.72 | -0.62% | 74,027 | 152,593,248 |
| 2024-01-15 | 20.79 | 20.99 | 20.46 | 20.85 | -0.38% | 66,321 | 137,479,057 |
| 2024-01-12 | 21.43 | 21.57 | 20.91 | 20.93 | -2.92% | 86,157 | 182,970,251 |
| 2024-01-11 | 21.19 | 21.56 | 21.02 | 21.56 | +2.67% | 78,164 | 166,833,518 |
| 2024-01-10 | 21.4 | 21.47 | 20.85 | 21 | -2.33% | 72,518 | 153,611,997 |
| 2024-01-09 | 21.29 | 21.57 | 21.1 | 21.5 | +0.99% | 74,687 | 159,314,342 |
| 2024-01-08 | 22.03 | 22.03 | 21.27 | 21.29 | -4.23% | 117,900 | 253,841,600 |
| 2024-01-05 | 23.11 | 23.2 | 22.08 | 22.23 | -4.51% | 149,829 | 337,746,877 |
| 2024-01-04 | 22.9 | 23.55 | 22.86 | 23.28 | +2.06% | 184,339 | 428,943,550 |
| 2024-01-03 | 22.58 | 23.17 | 22.55 | 22.81 | +0.71% | 111,247 | 254,149,667 |
| 2024-01-02 | 22.98 | 23.27 | 22.65 | 22.65 | +0.13% | 138,215 | 317,125,382 |
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：