股票概览
18.54
+1.98%
+0.36
18.15
开盘价
18.66
最高价
18.15
最低价
75,036
成交量
数据更新至: 2024-03-29
技术指标
18.38
MA5 (5日均线)
19.48
MA10 (10日均线)
20.24
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 | 18.15 | 18.66 | 18.15 | 18.54 | +1.98% | 75,036 | 138,599,148 |
| 2024-03-28 | 17.44 | 18.44 | 17.38 | 18.18 | +2.83% | 80,519 | 145,490,888 |
| 2024-03-27 | 19 | 19.02 | 17.48 | 17.68 | -7.53% | 92,439 | 168,048,702 |
| 2024-03-26 | 18.56 | 19.18 | 18.25 | 19.12 | +4.08% | 112,381 | 210,339,848 |
| 2024-03-25 | 18.88 | 19.3 | 18.33 | 18.37 | -3.37% | 90,544 | 170,221,710 |
| 2024-03-22 | 20.1 | 20.25 | 18.89 | 19.01 | -5.38% | 143,062 | 274,680,366 |
| 2024-03-21 | 20.69 | 21.08 | 20.05 | 20.09 | -3.55% | 102,088 | 209,683,412 |
| 2024-03-20 | 20.81 | 21.11 | 20.29 | 20.83 | +0.1% | 113,998 | 235,696,999 |
| 2024-03-19 | 21.93 | 22.08 | 20.76 | 20.81 | -6.09% | 178,055 | 381,327,883 |
| 2024-03-18 | 21.73 | 22.42 | 21.24 | 22.16 | +0.5% | 198,785 | 434,546,461 |
| 2024-03-15 | 21.01 | 22.85 | 20.9 | 22.05 | +2.56% | 236,973 | 521,610,139 |
| 2024-03-14 | 20.58 | 21.88 | 20.51 | 21.5 | +3.81% | 190,252 | 399,463,393 |
| 2024-03-13 | 20.5 | 20.99 | 20.45 | 20.71 | -0.72% | 132,756 | 274,482,438 |
| 2024-03-12 | 20.76 | 21.24 | 20.21 | 20.86 | +0.53% | 168,868 | 349,679,197 |
| 2024-03-11 | 20.48 | 21.06 | 20.07 | 20.75 | -3.67% | 161,625 | 333,479,030 |
| 2024-03-08 | 20.51 | 22.1 | 19.52 | 21.54 | +1.41% | 256,358 | 520,361,755 |
| 2024-03-07 | 22.52 | 24.47 | 21.02 | 21.24 | -3.72% | 363,267 | 834,571,070 |
| 2024-03-06 | 21.23 | 22.99 | 21.23 | 22.06 | +10.24% | 332,571 | 739,196,499 |
| 2024-03-05 | 18.95 | 20.85 | 18.7 | 20.01 | +3.89% | 260,669 | 519,101,876 |
| 2024-03-04 | 19.05 | 19.58 | 18 | 19.26 | -0.93% | 191,111 | 362,639,485 |
| 2024-03-01 | 18.53 | 19.88 | 17.97 | 19.44 | +5.19% | 258,689 | 495,645,237 |
| 2024-02-29 | 15.9 | 19.05 | 15.85 | 18.48 | +14.57% | 227,151 | 394,650,572 |
| 2024-02-28 | 18.55 | 19 | 16.11 | 16.13 | -15.51% | 233,413 | 418,119,569 |
| 2024-02-27 | 18.28 | 19.26 | 17.8 | 19.09 | -3.88% | 270,541 | 504,176,935 |
| 2024-02-26 | 18.59 | 19.99 | 18.08 | 19.86 | +19.21% | 335,193 | 644,559,490 |
| 2024-02-23 | 15.5 | 17.99 | 15.25 | 16.66 | +6.39% | 228,038 | 375,785,644 |
| 2024-02-22 | 15.68 | 15.99 | 14.82 | 15.66 | +3.85% | 236,820 | 365,252,135 |
| 2024-02-21 | 12.25 | 15.08 | 12.18 | 15.08 | +19.97% | 70,390 | 100,656,479 |
| 2024-02-20 | 12.01 | 12.84 | 11.88 | 12.57 | +4.32% | 86,263 | 107,442,852 |
| 2024-02-19 | 11.24 | 12.14 | 11.24 | 12.05 | +7.02% | 96,957 | 114,290,486 |
| 2024-02-08 | 10.34 | 11.38 | 9.5 | 11.26 | +8.27% | 114,172 | 120,277,478 |
| 2024-02-07 | 12.11 | 12.3 | 10.18 | 10.4 | -14.12% | 114,171 | 126,042,997 |
| 2024-02-06 | 11.5 | 12.7 | 10.93 | 12.11 | -0.82% | 88,476 | 103,299,845 |
| 2024-02-05 | 14.02 | 14.21 | 12.2 | 12.21 | -13.47% | 76,799 | 99,383,804 |
| 2024-02-02 | 14.67 | 15.78 | 13.58 | 14.11 | -3.09% | 79,552 | 116,574,823 |
| 2024-02-01 | 14.62 | 15.8 | 13.88 | 14.56 | +0.34% | 71,174 | 104,201,197 |
| 2024-01-31 | 15.3 | 15.69 | 14.47 | 14.51 | -7.05% | 51,734 | 77,535,481 |
| 2024-01-30 | 16.1 | 16.31 | 15.57 | 15.61 | -2.44% | 28,344 | 45,040,736 |
| 2024-01-29 | 17.03 | 17.04 | 16 | 16 | -5.27% | 34,665 | 56,638,000 |
| 2024-01-26 | 16.9 | 17.28 | 16.88 | 16.89 | -0.18% | 32,327 | 55,104,580 |
| 2024-01-25 | 16.57 | 16.97 | 16.27 | 16.92 | +3.11% | 35,982 | 60,109,794 |
| 2024-01-24 | 16.32 | 16.69 | 15.87 | 16.41 | +1.42% | 44,417 | 72,257,629 |
| 2024-01-23 | 16.3 | 16.53 | 16.06 | 16.18 | -0.8% | 45,741 | 74,183,718 |
| 2024-01-22 | 17.49 | 17.75 | 16.16 | 16.31 | -6.69% | 50,414 | 85,200,272 |
| 2024-01-19 | 17.57 | 17.87 | 17.35 | 17.48 | -0.51% | 45,323 | 79,845,656 |
| 2024-01-18 | 17.47 | 17.74 | 17.02 | 17.57 | +0.06% | 37,381 | 64,989,342 |
| 2024-01-17 | 18 | 18.19 | 17.56 | 17.56 | -2.77% | 26,480 | 47,184,318 |
| 2024-01-16 | 18.25 | 18.45 | 17.71 | 18.06 | -1.04% | 37,504 | 67,290,381 |
| 2024-01-15 | 18.32 | 18.38 | 17.9 | 18.25 | -0.22% | 27,885 | 50,701,695 |
| 2024-01-12 | 18.5 | 18.99 | 18.29 | 18.29 | -1.98% | 35,180 | 65,415,222 |
| 2024-01-11 | 18.21 | 18.73 | 18.2 | 18.66 | +1.97% | 41,318 | 76,540,183 |
| 2024-01-10 | 18.95 | 19.1 | 18.28 | 18.3 | -4.04% | 47,466 | 88,134,086 |
| 2024-01-09 | 18.32 | 19.31 | 18.22 | 19.07 | +4.67% | 80,522 | 152,703,927 |
| 2024-01-08 | 18.6 | 18.64 | 18.22 | 18.22 | -1.99% | 30,561 | 56,280,148 |
| 2024-01-05 | 19.13 | 19.32 | 18.42 | 18.59 | -2.52% | 49,822 | 93,721,241 |
| 2024-01-04 | 19.54 | 19.56 | 19.01 | 19.07 | -2% | 33,942 | 65,001,272 |
| 2024-01-03 | 19.67 | 19.74 | 19.1 | 19.46 | -1.37% | 41,881 | 81,286,579 |
| 2024-01-02 | 19.96 | 20.15 | 19.71 | 19.73 | -0.45% | 36,535 | 72,613,234 |
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：