股票概览
17.65
+3.88%
+0.66
17
开盘价
17.66
最高价
17
最低价
26,853
成交量
数据更新至: 2024-03-29
技术指标
16.91
MA5 (5日均线)
17.27
MA10 (10日均线)
16.73
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 | 17.66 | 17 | 17.65 | +3.88% | 26,853 | 46,870,089 |
| 2024-03-28 | 16.32 | 17.35 | 16.26 | 16.99 | +5.14% | 26,868 | 45,430,097 |
| 2024-03-27 | 16.94 | 16.99 | 16.1 | 16.16 | -4.66% | 19,203 | 31,758,072 |
| 2024-03-26 | 16.79 | 17.25 | 16.44 | 16.95 | +1.01% | 26,370 | 44,537,899 |
| 2024-03-25 | 17.5 | 17.77 | 16.74 | 16.78 | -4.44% | 25,540 | 44,048,187 |
| 2024-03-22 | 17.85 | 17.97 | 17.37 | 17.56 | -1.95% | 18,024 | 31,825,119 |
| 2024-03-21 | 17.78 | 18.38 | 17.36 | 17.91 | +0.62% | 25,554 | 45,463,252 |
| 2024-03-20 | 17.48 | 17.8 | 17.36 | 17.8 | +2.53% | 16,153 | 28,503,132 |
| 2024-03-19 | 17.5 | 17.82 | 17.27 | 17.36 | -1.08% | 22,851 | 40,030,109 |
| 2024-03-18 | 16.97 | 17.69 | 16.97 | 17.55 | +3.78% | 30,223 | 52,477,518 |
| 2024-03-15 | 16.85 | 16.92 | 16.5 | 16.91 | 0% | 26,376 | 44,131,410 |
| 2024-03-14 | 16.64 | 16.98 | 16.4 | 16.91 | +3.11% | 46,810 | 78,339,986 |
| 2024-03-13 | 16.46 | 16.59 | 16.2 | 16.4 | -0.36% | 23,553 | 38,618,832 |
| 2024-03-12 | 16.16 | 16.5 | 15.95 | 16.46 | +1.11% | 32,807 | 53,463,492 |
| 2024-03-11 | 15.81 | 16.32 | 15.81 | 16.28 | +1.94% | 25,914 | 41,767,797 |
| 2024-03-08 | 16.34 | 16.44 | 15.5 | 15.97 | -2.2% | 36,420 | 57,981,190 |
| 2024-03-07 | 15.98 | 16.66 | 15.91 | 16.33 | +3.88% | 51,750 | 84,674,442 |
| 2024-03-06 | 15.12 | 15.84 | 15.12 | 15.72 | +3.22% | 29,642 | 46,257,932 |
| 2024-03-05 | 15.45 | 15.95 | 15.18 | 15.23 | -2.75% | 29,928 | 46,469,627 |
| 2024-03-04 | 15.75 | 15.99 | 15.08 | 15.66 | +0.26% | 33,636 | 52,043,795 |
| 2024-03-01 | 15.27 | 15.65 | 15.18 | 15.62 | +2.23% | 30,851 | 47,621,049 |
| 2024-02-29 | 14.62 | 15.28 | 14.43 | 15.28 | +4.3% | 41,587 | 62,552,150 |
| 2024-02-28 | 16.67 | 17.13 | 14.4 | 14.65 | -12.01% | 63,824 | 100,284,376 |
| 2024-02-27 | 16.05 | 16.65 | 15.79 | 16.65 | +2.15% | 38,327 | 62,815,546 |
| 2024-02-26 | 15.86 | 16.89 | 15.64 | 16.3 | +5.23% | 53,117 | 86,226,850 |
| 2024-02-23 | 14.66 | 15.72 | 14.66 | 15.49 | +5.66% | 31,022 | 46,860,044 |
| 2024-02-22 | 14 | 14.66 | 14 | 14.66 | +4.71% | 33,609 | 48,449,979 |
| 2024-02-21 | 13.59 | 14.6 | 13.4 | 14 | +2.12% | 46,515 | 65,727,689 |
| 2024-02-20 | 13.11 | 13.79 | 13 | 13.71 | +3.71% | 42,441 | 57,242,292 |
| 2024-02-19 | 12.88 | 13.57 | 12.58 | 13.22 | +3.61% | 60,820 | 79,609,993 |
| 2024-02-08 | 11.15 | 12.9 | 10.7 | 12.76 | +16.32% | 73,558 | 86,363,094 |
| 2024-02-07 | 12.28 | 12.28 | 10.77 | 10.97 | -10.74% | 73,727 | 83,865,609 |
| 2024-02-06 | 11.91 | 13.13 | 10.69 | 12.29 | -4.95% | 76,606 | 89,133,059 |
| 2024-02-05 | 14.69 | 14.8 | 12.22 | 12.93 | -12.87% | 52,549 | 68,280,678 |
| 2024-02-02 | 16.27 | 16.52 | 13.11 | 14.84 | -8.85% | 45,917 | 70,240,425 |
| 2024-02-01 | 16.8 | 16.8 | 15.67 | 16.28 | -1.99% | 28,096 | 45,483,770 |
| 2024-01-31 | 17.99 | 18 | 16.54 | 16.61 | -6.63% | 27,393 | 46,862,922 |
| 2024-01-30 | 18.46 | 18.6 | 17.78 | 17.79 | -4.51% | 15,537 | 28,179,959 |
| 2024-01-29 | 19.85 | 19.99 | 18.53 | 18.63 | -5.81% | 23,772 | 45,196,846 |
| 2024-01-26 | 19.51 | 20.18 | 19.51 | 19.78 | +1.28% | 20,907 | 41,541,576 |
| 2024-01-25 | 18.37 | 19.6 | 18.18 | 19.53 | +7.07% | 25,150 | 47,729,690 |
| 2024-01-24 | 17.91 | 18.56 | 17.37 | 18.24 | +3.05% | 27,797 | 50,033,007 |
| 2024-01-23 | 18.25 | 18.37 | 17.28 | 17.7 | -2.91% | 29,074 | 51,214,642 |
| 2024-01-22 | 19.48 | 19.74 | 18 | 18.23 | -6.89% | 19,130 | 36,210,853 |
| 2024-01-19 | 20.11 | 20.17 | 19.52 | 19.58 | -2.64% | 18,690 | 36,866,999 |
| 2024-01-18 | 20.46 | 20.71 | 19.57 | 20.11 | -1.9% | 25,898 | 51,773,069 |
| 2024-01-17 | 20.92 | 21.12 | 20.5 | 20.5 | -2.94% | 13,633 | 28,387,632 |
| 2024-01-16 | 21.1 | 21.55 | 20.77 | 21.12 | +0.38% | 16,925 | 35,595,003 |
| 2024-01-15 | 20.9 | 21.18 | 20.75 | 21.04 | -0.8% | 19,325 | 40,580,276 |
| 2024-01-12 | 21.43 | 21.65 | 21.2 | 21.21 | -0.38% | 19,502 | 41,735,336 |
| 2024-01-11 | 21.3 | 21.35 | 20.92 | 21.29 | +1.43% | 18,010 | 38,101,772 |
| 2024-01-10 | 21.35 | 21.55 | 20.86 | 20.99 | -2.42% | 29,384 | 62,155,471 |
| 2024-01-09 | 21.01 | 22.2 | 21.01 | 21.51 | +3.31% | 32,817 | 70,483,211 |
| 2024-01-08 | 21.26 | 21.26 | 20.8 | 20.82 | -2.35% | 25,033 | 52,554,229 |
| 2024-01-05 | 21.71 | 22.39 | 21.21 | 21.32 | -0.88% | 26,251 | 56,735,678 |
| 2024-01-04 | 21.3 | 21.92 | 21.15 | 21.51 | +0.99% | 36,678 | 78,842,690 |
| 2024-01-03 | 22.27 | 22.49 | 20.9 | 21.3 | -5.16% | 52,855 | 113,074,935 |
| 2024-01-02 | 21.52 | 22.54 | 21.52 | 22.46 | +4.42% | 46,320 | 102,991,064 |
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：