股票概览
19.29
+5.12%
+0.94
18.4
开盘价
19.49
最高价
17.53
最低价
59,637
成交量
数据更新至: 2024-03-29
技术指标
17.99
MA5 (5日均线)
18.02
MA10 (10日均线)
17.43
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 | 18.4 | 19.49 | 17.53 | 19.29 | +5.12% | 59,637 | 111,707,132 |
| 2024-03-28 | 17.39 | 18.4 | 17.16 | 18.35 | -1.4% | 51,929 | 93,105,012 |
| 2024-03-27 | 16.98 | 19.75 | 16.84 | 18.61 | +10.45% | 65,363 | 121,816,106 |
| 2024-03-26 | 16.93 | 17.08 | 16.5 | 16.85 | 0% | 14,244 | 23,931,369 |
| 2024-03-25 | 17.55 | 17.76 | 16.77 | 16.85 | -3.71% | 14,295 | 24,509,713 |
| 2024-03-22 | 18.07 | 18.26 | 17.41 | 17.5 | -3.53% | 14,476 | 25,571,332 |
| 2024-03-21 | 18.41 | 18.46 | 17.77 | 18.14 | -1.41% | 16,195 | 29,347,916 |
| 2024-03-20 | 18.06 | 18.52 | 17.9 | 18.4 | +1.94% | 16,228 | 29,619,812 |
| 2024-03-19 | 18.12 | 18.35 | 17.87 | 18.05 | -0.33% | 18,475 | 33,484,588 |
| 2024-03-18 | 17.4 | 18.18 | 17.25 | 18.11 | +4.08% | 24,268 | 43,333,228 |
| 2024-03-15 | 17 | 17.4 | 17 | 17.4 | +1.64% | 13,940 | 23,973,142 |
| 2024-03-14 | 17.52 | 17.88 | 16.84 | 17.12 | -2% | 18,001 | 31,193,171 |
| 2024-03-13 | 17.48 | 17.7 | 17.02 | 17.47 | -2.4% | 25,580 | 44,149,250 |
| 2024-03-12 | 16.97 | 18.15 | 16.79 | 17.9 | +6.87% | 32,169 | 56,670,754 |
| 2024-03-11 | 16.16 | 16.75 | 16.16 | 16.75 | +3.72% | 12,601 | 20,798,571 |
| 2024-03-08 | 16.21 | 16.49 | 15.88 | 16.15 | -0.31% | 8,722 | 14,071,453 |
| 2024-03-07 | 16.51 | 16.78 | 16.01 | 16.2 | -1.28% | 11,176 | 18,372,361 |
| 2024-03-06 | 16.02 | 16.73 | 15.9 | 16.41 | +1.99% | 12,492 | 20,411,454 |
| 2024-03-05 | 16.86 | 16.86 | 16.01 | 16.09 | -4.57% | 15,215 | 24,759,535 |
| 2024-03-04 | 16.71 | 17.27 | 16.49 | 16.86 | +1.08% | 14,531 | 24,499,605 |
| 2024-03-01 | 16.59 | 17.1 | 16.3 | 16.68 | +1.34% | 16,320 | 27,176,923 |
| 2024-02-29 | 15.45 | 16.7 | 15.45 | 16.46 | +3% | 23,513 | 38,129,434 |
| 2024-02-28 | 17.85 | 18.86 | 15.88 | 15.98 | -10.53% | 34,719 | 60,525,041 |
| 2024-02-27 | 17.51 | 17.9 | 17.18 | 17.86 | +1.65% | 18,088 | 31,842,813 |
| 2024-02-26 | 16.82 | 18.11 | 16.6 | 17.57 | +4.09% | 27,550 | 48,099,112 |
| 2024-02-23 | 15.89 | 16.88 | 15.87 | 16.88 | +7.11% | 24,830 | 40,809,846 |
| 2024-02-22 | 15.2 | 15.8 | 15.18 | 15.76 | +4.23% | 18,133 | 28,134,904 |
| 2024-02-21 | 14.55 | 15.68 | 14.26 | 15.12 | +2.86% | 20,811 | 31,710,936 |
| 2024-02-20 | 14.48 | 15.17 | 14 | 14.7 | +2.8% | 24,381 | 35,910,179 |
| 2024-02-19 | 14.17 | 15.15 | 13.9 | 14.3 | +2.44% | 31,397 | 45,157,504 |
| 2024-02-08 | 12.25 | 13.97 | 11.01 | 13.96 | +14.52% | 36,865 | 46,598,999 |
| 2024-02-07 | 13.38 | 13.39 | 11.81 | 12.19 | -7.79% | 31,398 | 39,227,680 |
| 2024-02-06 | 13.09 | 13.98 | 11.63 | 13.22 | -1.34% | 29,743 | 38,091,757 |
| 2024-02-05 | 15.88 | 15.88 | 13.01 | 13.4 | -16.67% | 24,655 | 34,285,539 |
| 2024-02-02 | 17.4 | 17.82 | 15.4 | 16.08 | -8.11% | 17,462 | 28,618,686 |
| 2024-02-01 | 17.75 | 17.87 | 17 | 17.5 | -1.41% | 13,408 | 23,431,514 |
| 2024-01-31 | 19.25 | 19.29 | 17.5 | 17.75 | -7.21% | 12,051 | 21,941,022 |
| 2024-01-30 | 19.98 | 20.08 | 19.04 | 19.13 | -4.3% | 9,315 | 18,206,187 |
| 2024-01-29 | 21.2 | 21.37 | 19.99 | 19.99 | -5.31% | 7,292 | 14,952,172 |
| 2024-01-26 | 21.42 | 21.51 | 20.93 | 21.11 | -0.14% | 6,896 | 14,631,912 |
| 2024-01-25 | 20.35 | 21.17 | 20.01 | 21.14 | +4.81% | 9,684 | 19,960,910 |
| 2024-01-24 | 20.13 | 20.6 | 19.44 | 20.17 | +0.4% | 9,002 | 18,056,904 |
| 2024-01-23 | 20.15 | 20.5 | 19.83 | 20.09 | -2.33% | 10,395 | 20,915,904 |
| 2024-01-22 | 22.07 | 22.17 | 20.4 | 20.57 | -6.8% | 9,773 | 20,756,312 |
| 2024-01-19 | 22.35 | 22.49 | 22.05 | 22.07 | -1.25% | 4,496 | 9,993,855 |
| 2024-01-18 | 23.21 | 23.21 | 21.73 | 22.35 | -2.32% | 9,638 | 21,384,565 |
| 2024-01-17 | 23.71 | 23.71 | 22.85 | 22.88 | -2.39% | 5,336 | 12,364,222 |
| 2024-01-16 | 23.44 | 23.97 | 23.04 | 23.44 | -0.21% | 5,817 | 13,563,756 |
| 2024-01-15 | 23.61 | 23.74 | 23.33 | 23.49 | -0.84% | 4,644 | 10,924,337 |
| 2024-01-12 | 24.02 | 24.18 | 23.66 | 23.69 | -1.17% | 3,953 | 9,441,658 |
| 2024-01-11 | 23.45 | 24.04 | 23.39 | 23.97 | +1.83% | 5,696 | 13,541,733 |
| 2024-01-10 | 23.63 | 24.09 | 23.3 | 23.54 | -0.59% | 5,223 | 12,341,540 |
| 2024-01-09 | 24.16 | 24.18 | 23.19 | 23.68 | +0.42% | 6,201 | 14,742,513 |
| 2024-01-08 | 24.2 | 24.2 | 23.51 | 23.58 | -2% | 6,166 | 14,667,927 |
| 2024-01-05 | 24.84 | 24.84 | 23.8 | 24.06 | -1.92% | 5,824 | 14,148,924 |
| 2024-01-04 | 24.5 | 24.6 | 24.31 | 24.53 | -0.04% | 4,201 | 10,286,903 |
| 2024-01-03 | 24.77 | 24.82 | 24.34 | 24.54 | -0.93% | 6,588 | 16,161,211 |
| 2024-01-02 | 24.57 | 24.79 | 24.28 | 24.77 | +1.02% | 7,170 | 17,614,433 |
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：