股票概览
19.37
-0.56%
-0.11
19.2
开盘价
19.52
最高价
18.45
最低价
272,953
成交量
数据更新至: 2024-03-29
技术指标
19.16
MA5 (5日均线)
19.06
MA10 (10日均线)
18.76
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 | 19.2 | 19.52 | 18.45 | 19.37 | -0.56% | 272,953 | 516,552,519 |
| 2024-03-28 | 17.89 | 19.78 | 17.8 | 19.48 | +8.16% | 349,875 | 663,853,555 |
| 2024-03-27 | 19 | 19.18 | 17.86 | 18.01 | -4.05% | 266,335 | 486,068,332 |
| 2024-03-26 | 19.8 | 20.58 | 18.65 | 18.77 | -6.94% | 413,295 | 808,542,650 |
| 2024-03-25 | 20.4 | 21.35 | 19.8 | 20.17 | +2.28% | 582,259 | 1,189,405,659 |
| 2024-03-22 | 18.6 | 19.91 | 18.51 | 19.72 | +5.45% | 430,719 | 831,844,374 |
| 2024-03-21 | 19 | 19.43 | 18.68 | 18.7 | -0.58% | 184,818 | 351,371,063 |
| 2024-03-20 | 18.53 | 19.5 | 18.5 | 18.81 | +0.91% | 178,937 | 337,102,297 |
| 2024-03-19 | 18.78 | 19.09 | 18.6 | 18.64 | -1.32% | 170,118 | 320,056,317 |
| 2024-03-18 | 18.5 | 18.95 | 18.38 | 18.89 | +1.18% | 206,402 | 386,534,243 |
| 2024-03-15 | 18.56 | 18.71 | 18.09 | 18.67 | +1.14% | 164,040 | 302,063,856 |
| 2024-03-14 | 18.72 | 19.08 | 18.19 | 18.46 | -4.1% | 304,692 | 567,177,588 |
| 2024-03-13 | 18.51 | 20.11 | 18.51 | 19.25 | +4.9% | 506,034 | 976,904,786 |
| 2024-03-12 | 18.41 | 19 | 18.17 | 18.35 | -0.65% | 228,730 | 422,602,986 |
| 2024-03-11 | 17.69 | 18.53 | 17.69 | 18.47 | +1.82% | 231,094 | 419,621,091 |
| 2024-03-08 | 17.76 | 18.4 | 17.45 | 18.14 | +0.28% | 224,069 | 401,404,342 |
| 2024-03-07 | 19 | 19.2 | 17.72 | 18.09 | -0.11% | 300,950 | 556,574,254 |
| 2024-03-06 | 18 | 18.37 | 17.69 | 18.11 | -1.79% | 268,343 | 483,155,433 |
| 2024-03-05 | 18.88 | 19.65 | 18.3 | 18.44 | -1.39% | 446,894 | 848,868,928 |
| 2024-03-04 | 18.34 | 19.05 | 17.92 | 18.7 | +3.95% | 329,033 | 608,430,892 |
| 2024-03-01 | 17.47 | 18.53 | 17.47 | 17.99 | +2.33% | 261,622 | 471,774,268 |
| 2024-02-29 | 16.51 | 17.74 | 16.4 | 17.58 | +5.52% | 229,110 | 395,542,802 |
| 2024-02-28 | 18.19 | 18.48 | 16.58 | 16.66 | -5.66% | 354,297 | 622,843,696 |
| 2024-02-27 | 16.65 | 17.71 | 16.58 | 17.66 | +5.18% | 272,950 | 470,036,035 |
| 2024-02-26 | 16.71 | 17.26 | 16.55 | 16.79 | -1.64% | 228,818 | 386,203,346 |
| 2024-02-23 | 16.7 | 17.32 | 16 | 17.07 | +3.27% | 327,549 | 550,125,332 |
| 2024-02-22 | 16 | 16.66 | 15.7 | 16.53 | +7.69% | 351,801 | 570,707,497 |
| 2024-02-21 | 15 | 15.89 | 14.88 | 15.35 | -0.97% | 277,472 | 427,775,764 |
| 2024-02-20 | 15 | 16.16 | 14.61 | 15.5 | +2.58% | 388,692 | 599,797,642 |
| 2024-02-19 | 14.6 | 15.34 | 14.17 | 15.11 | +14.47% | 347,154 | 517,306,295 |
| 2024-02-08 | 12.62 | 13.43 | 12.21 | 13.2 | +4.85% | 295,817 | 376,531,896 |
| 2024-02-07 | 12.35 | 14.17 | 12.15 | 12.59 | +2.61% | 277,897 | 364,164,742 |
| 2024-02-06 | 11.71 | 12.69 | 10.98 | 12.27 | +4.69% | 179,033 | 211,145,855 |
| 2024-02-05 | 12.88 | 12.97 | 11.5 | 11.72 | -10.81% | 208,262 | 251,913,256 |
| 2024-02-02 | 13.92 | 14.08 | 12.4 | 13.14 | -4.58% | 160,641 | 212,960,703 |
| 2024-02-01 | 13.96 | 14.24 | 13.5 | 13.77 | -1.43% | 123,781 | 171,632,913 |
| 2024-01-31 | 14.66 | 15.35 | 13.9 | 13.97 | -3.66% | 195,132 | 283,967,473 |
| 2024-01-30 | 15.01 | 15.29 | 14.5 | 14.5 | -3.59% | 101,375 | 150,949,182 |
| 2024-01-29 | 15.87 | 16.11 | 15.02 | 15.04 | -5.17% | 99,530 | 152,931,626 |
| 2024-01-26 | 16.25 | 16.34 | 15.78 | 15.86 | -2.7% | 95,993 | 154,164,589 |
| 2024-01-25 | 15.68 | 16.31 | 15.47 | 16.3 | +4.89% | 129,582 | 207,444,131 |
| 2024-01-24 | 15.88 | 15.9 | 15 | 15.54 | -1.27% | 101,794 | 156,690,938 |
| 2024-01-23 | 15.41 | 15.88 | 15.3 | 15.74 | +2.14% | 99,431 | 155,695,435 |
| 2024-01-22 | 16.6 | 16.88 | 15.3 | 15.41 | -7.06% | 110,955 | 177,316,671 |
| 2024-01-19 | 16.5 | 16.96 | 16.45 | 16.58 | -0.24% | 106,626 | 178,080,049 |
| 2024-01-18 | 16.41 | 16.68 | 16.01 | 16.62 | +0.12% | 113,068 | 184,854,617 |
| 2024-01-17 | 17.03 | 17.18 | 16.56 | 16.6 | -3.15% | 76,081 | 128,036,024 |
| 2024-01-16 | 17.35 | 17.38 | 16.8 | 17.14 | -1.55% | 93,625 | 159,414,665 |
| 2024-01-15 | 17.3 | 17.63 | 17.18 | 17.41 | +0.46% | 71,781 | 125,079,129 |
| 2024-01-12 | 17.7 | 17.78 | 17.31 | 17.33 | -2.97% | 67,307 | 117,781,764 |
| 2024-01-11 | 17.22 | 17.95 | 17.22 | 17.86 | +3.48% | 95,630 | 169,284,218 |
| 2024-01-10 | 17.64 | 17.74 | 17.26 | 17.26 | -2.49% | 71,086 | 123,733,460 |
| 2024-01-09 | 17.88 | 18.18 | 17.55 | 17.7 | -0.45% | 72,350 | 128,927,568 |
| 2024-01-08 | 17.95 | 18.26 | 17.75 | 17.78 | -1.6% | 70,347 | 125,950,696 |
| 2024-01-05 | 18.65 | 18.66 | 17.96 | 18.07 | -2.85% | 92,678 | 169,144,367 |
| 2024-01-04 | 18.74 | 18.85 | 18.2 | 18.6 | +0.49% | 100,522 | 186,799,621 |
| 2024-01-03 | 18.88 | 18.94 | 18.18 | 18.51 | -2.42% | 143,102 | 264,097,686 |
| 2024-01-02 | 19.31 | 19.7 | 18.97 | 18.97 | -2.17% | 109,510 | 211,170,279 |
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：