股票概览
17.5
+4.29%
+0.72
17.1
开盘价
17.59
最高价
16.79
最低价
63,828
成交量
数据更新至: 2024-03-29
技术指标
17.03
MA5 (5日均线)
17.94
MA10 (10日均线)
18.45
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 | 17.1 | 17.59 | 16.79 | 17.5 | +4.29% | 63,828 | 110,072,727 |
| 2024-03-28 | 16.38 | 17.14 | 16.19 | 16.78 | +3.97% | 51,247 | 85,782,991 |
| 2024-03-27 | 17.22 | 17.39 | 16.12 | 16.14 | -7.24% | 52,076 | 86,781,835 |
| 2024-03-26 | 17.31 | 17.67 | 16.8 | 17.4 | +0.46% | 59,973 | 103,638,538 |
| 2024-03-25 | 18.29 | 18.48 | 17.29 | 17.32 | -5.25% | 70,410 | 125,797,616 |
| 2024-03-22 | 18.41 | 18.8 | 18.1 | 18.28 | -1.88% | 53,857 | 99,036,483 |
| 2024-03-21 | 18.86 | 19 | 18.41 | 18.63 | -1.27% | 52,099 | 97,279,529 |
| 2024-03-20 | 18.87 | 19.09 | 18.59 | 18.87 | -0.37% | 60,530 | 113,893,461 |
| 2024-03-19 | 19.58 | 19.58 | 18.93 | 18.94 | -2.97% | 83,686 | 160,370,258 |
| 2024-03-18 | 18.85 | 19.55 | 18.82 | 19.52 | +3.83% | 100,296 | 192,719,197 |
| 2024-03-15 | 18.56 | 18.84 | 18.18 | 18.8 | +1.46% | 73,752 | 136,612,007 |
| 2024-03-14 | 19 | 19.06 | 18.14 | 18.53 | -3.79% | 100,446 | 186,356,825 |
| 2024-03-13 | 19.91 | 19.99 | 19.2 | 19.26 | -1.78% | 110,705 | 216,365,728 |
| 2024-03-12 | 19.86 | 20.1 | 19.29 | 19.61 | -3.87% | 153,556 | 301,137,754 |
| 2024-03-11 | 18.08 | 20.48 | 17.73 | 20.4 | +10.09% | 219,389 | 421,264,541 |
| 2024-03-08 | 17.67 | 18.53 | 17.38 | 18.53 | +6.19% | 145,871 | 264,044,666 |
| 2024-03-07 | 18.1 | 18.55 | 17.29 | 17.45 | -6.48% | 139,050 | 247,800,685 |
| 2024-03-06 | 18 | 19.1 | 17.47 | 18.66 | +1.52% | 167,657 | 306,252,213 |
| 2024-03-05 | 18.99 | 19.49 | 18.07 | 18.38 | -8.28% | 230,526 | 435,145,291 |
| 2024-03-04 | 19 | 21.27 | 18.51 | 20.04 | +6.94% | 342,072 | 671,657,081 |
| 2024-03-01 | 17.71 | 20.23 | 17.28 | 18.74 | +11.15% | 369,399 | 709,975,224 |
| 2024-02-29 | 14.38 | 16.86 | 14.08 | 16.86 | +20% | 202,891 | 331,390,831 |
| 2024-02-28 | 16.4 | 16.6 | 13.98 | 14.05 | -14.12% | 124,750 | 195,487,589 |
| 2024-02-27 | 14.93 | 16.76 | 14.65 | 16.36 | +8.42% | 128,765 | 203,750,046 |
| 2024-02-26 | 15.1 | 15.35 | 14.82 | 15.09 | -2.33% | 87,564 | 131,782,346 |
| 2024-02-23 | 15.2 | 15.45 | 14.71 | 15.45 | -0.32% | 138,485 | 207,816,690 |
| 2024-02-22 | 13.54 | 15.84 | 13.54 | 15.5 | +17.42% | 141,994 | 217,030,416 |
| 2024-02-21 | 12.77 | 13.52 | 12.61 | 13.2 | +1.93% | 49,150 | 64,870,079 |
| 2024-02-20 | 12.3 | 13.29 | 12.07 | 12.95 | +3.68% | 50,563 | 64,358,571 |
| 2024-02-19 | 11.39 | 12.82 | 11.38 | 12.49 | +10.63% | 81,071 | 99,096,519 |
| 2024-02-08 | 10.1 | 11.47 | 8.41 | 11.29 | +8.56% | 88,133 | 90,457,321 |
| 2024-02-07 | 11.83 | 11.93 | 10.17 | 10.4 | -11.79% | 89,922 | 98,032,490 |
| 2024-02-06 | 11.35 | 12.29 | 10.66 | 11.79 | -0.17% | 62,724 | 71,108,589 |
| 2024-02-05 | 13.56 | 13.69 | 11.51 | 11.81 | -13.92% | 60,260 | 73,589,564 |
| 2024-02-02 | 14.7 | 15.14 | 13.21 | 13.72 | -6.22% | 39,757 | 56,023,401 |
| 2024-02-01 | 15 | 15.11 | 14.37 | 14.63 | -2.86% | 30,016 | 44,256,299 |
| 2024-01-31 | 16.3 | 16.39 | 15 | 15.06 | -6.69% | 30,982 | 48,113,752 |
| 2024-01-30 | 16.36 | 16.88 | 16.1 | 16.14 | -1.88% | 29,132 | 47,957,648 |
| 2024-01-29 | 17.25 | 17.45 | 16.43 | 16.45 | -4.3% | 29,409 | 49,428,777 |
| 2024-01-26 | 17.29 | 17.53 | 17.11 | 17.19 | -0.29% | 25,561 | 44,185,028 |
| 2024-01-25 | 16.57 | 17.31 | 16.4 | 17.24 | +3.92% | 28,934 | 48,885,357 |
| 2024-01-24 | 16.64 | 16.67 | 15.77 | 16.59 | +0.48% | 27,706 | 45,139,750 |
| 2024-01-23 | 16.43 | 16.61 | 16.13 | 16.51 | -0.42% | 25,201 | 41,334,810 |
| 2024-01-22 | 17.83 | 17.85 | 16.42 | 16.58 | -6.54% | 26,438 | 45,165,809 |
| 2024-01-19 | 18.11 | 18.26 | 17.74 | 17.74 | -1.93% | 16,942 | 30,414,204 |
| 2024-01-18 | 18.08 | 18.46 | 17.61 | 18.09 | -0.71% | 29,290 | 52,490,923 |
| 2024-01-17 | 18.83 | 18.84 | 18.22 | 18.22 | -2.62% | 15,663 | 28,979,358 |
| 2024-01-16 | 18.86 | 18.99 | 18.37 | 18.71 | -0.37% | 19,111 | 35,547,627 |
| 2024-01-15 | 18.83 | 18.9 | 18.55 | 18.78 | +0.16% | 17,497 | 32,780,976 |
| 2024-01-12 | 19.06 | 19.25 | 18.73 | 18.75 | -2.09% | 20,444 | 38,753,525 |
| 2024-01-11 | 18.48 | 19.24 | 18.48 | 19.15 | +3.29% | 26,253 | 49,676,078 |
| 2024-01-10 | 18.85 | 19.05 | 18.43 | 18.54 | -1.54% | 21,264 | 39,761,638 |
| 2024-01-09 | 18.98 | 19.33 | 18.63 | 18.83 | -0.26% | 24,485 | 46,348,555 |
| 2024-01-08 | 19.3 | 19.37 | 18.83 | 18.88 | -1.72% | 23,107 | 44,187,979 |
| 2024-01-05 | 19.57 | 19.88 | 19.11 | 19.21 | -1.84% | 28,315 | 55,180,014 |
| 2024-01-04 | 19.94 | 20.03 | 19.5 | 19.57 | -1.9% | 26,925 | 52,968,024 |
| 2024-01-03 | 20.3 | 20.59 | 19.7 | 19.95 | -2.73% | 33,114 | 66,315,852 |
| 2024-01-02 | 21.08 | 21.1 | 20.43 | 20.51 | -2.15% | 27,752 | 57,430,571 |
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：