股票概览
18.93
+2.1%
+0.39
18.55
开盘价
19.12
最高价
18.4
最低价
10,456
成交量
数据更新至: 2024-03-29
技术指标
18.37
MA5 (5日均线)
18.69
MA10 (10日均线)
17.97
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 | 18.55 | 19.12 | 18.4 | 18.93 | +2.1% | 10,456 | 19,679,165 |
| 2024-03-28 | 17.6 | 18.78 | 17.55 | 18.54 | +5.22% | 15,011 | 27,587,706 |
| 2024-03-27 | 18.38 | 18.5 | 17.45 | 17.62 | -4.13% | 8,948 | 15,948,284 |
| 2024-03-26 | 18.45 | 18.9 | 17.93 | 18.38 | +0.11% | 11,234 | 20,621,361 |
| 2024-03-25 | 19.17 | 19.4 | 18.27 | 18.36 | -5.36% | 16,840 | 31,838,717 |
| 2024-03-22 | 19.18 | 20.5 | 18.98 | 19.4 | +1.09% | 20,363 | 40,235,898 |
| 2024-03-21 | 19.9 | 20 | 18.6 | 19.19 | -0.98% | 14,133 | 27,014,854 |
| 2024-03-20 | 18.52 | 19.4 | 18.44 | 19.38 | +4.08% | 13,931 | 26,477,627 |
| 2024-03-19 | 18.49 | 18.8 | 18.4 | 18.62 | +0.92% | 9,956 | 18,501,245 |
| 2024-03-18 | 18.3 | 18.55 | 18 | 18.45 | +2.27% | 11,422 | 20,927,291 |
| 2024-03-15 | 17.77 | 18.22 | 17.45 | 18.04 | +1.58% | 5,624 | 10,061,709 |
| 2024-03-14 | 17.98 | 18.37 | 17.37 | 17.76 | -1.61% | 6,310 | 11,223,489 |
| 2024-03-13 | 17.93 | 18.45 | 17.5 | 18.05 | -0.17% | 12,060 | 21,657,330 |
| 2024-03-12 | 17.38 | 18.2 | 17.06 | 18.08 | +5.12% | 13,199 | 23,308,784 |
| 2024-03-11 | 16.94 | 17.24 | 16.71 | 17.2 | +1.42% | 5,578 | 9,513,795 |
| 2024-03-08 | 16.6 | 17.2 | 16.6 | 16.96 | +1.25% | 6,836 | 11,576,856 |
| 2024-03-07 | 16.93 | 17.3 | 16.69 | 16.75 | -0.06% | 7,406 | 12,575,765 |
| 2024-03-06 | 16.36 | 16.92 | 16 | 16.76 | +3.84% | 6,843 | 11,296,740 |
| 2024-03-05 | 16.73 | 16.74 | 16.12 | 16.14 | -3.53% | 7,696 | 12,594,704 |
| 2024-03-04 | 17.3 | 17.33 | 16.45 | 16.73 | -1.99% | 8,407 | 14,100,632 |
| 2024-03-01 | 17.09 | 17.38 | 16.76 | 17.07 | +0.41% | 9,226 | 15,735,195 |
| 2024-02-29 | 16.38 | 17.26 | 16.06 | 17 | +2.72% | 14,937 | 24,968,994 |
| 2024-02-28 | 18.39 | 18.98 | 16.55 | 16.55 | -9.96% | 20,131 | 35,484,288 |
| 2024-02-27 | 17.85 | 18.39 | 17.8 | 18.38 | +2.85% | 8,594 | 15,635,300 |
| 2024-02-26 | 17.85 | 18.5 | 17.41 | 17.87 | +0.96% | 12,517 | 22,402,404 |
| 2024-02-23 | 17.21 | 17.75 | 16.9 | 17.7 | +5.04% | 12,317 | 21,266,381 |
| 2024-02-22 | 15.97 | 16.88 | 15.66 | 16.85 | +6.24% | 15,424 | 25,305,546 |
| 2024-02-21 | 15.28 | 16.45 | 15.06 | 15.86 | +4% | 13,584 | 21,676,968 |
| 2024-02-20 | 14.9 | 15.45 | 14.6 | 15.25 | +2.83% | 11,512 | 17,430,297 |
| 2024-02-19 | 14.5 | 15.64 | 13.97 | 14.83 | +7% | 23,889 | 35,646,246 |
| 2024-02-08 | 12.22 | 14.44 | 11.74 | 13.86 | +15.12% | 19,285 | 25,054,192 |
| 2024-02-07 | 13.4 | 13.6 | 11.91 | 12.04 | -9.88% | 17,834 | 22,283,134 |
| 2024-02-06 | 13.73 | 14.15 | 11.83 | 13.36 | -2.69% | 23,739 | 30,178,631 |
| 2024-02-05 | 16.47 | 16.48 | 13.4 | 13.73 | -17.44% | 21,152 | 30,195,449 |
| 2024-02-02 | 17.74 | 18.63 | 15.62 | 16.63 | -5.99% | 17,587 | 29,642,896 |
| 2024-02-01 | 17.63 | 18.21 | 17.1 | 17.69 | -5.4% | 12,029 | 21,262,149 |
| 2024-01-31 | 19.38 | 20.06 | 18.51 | 18.7 | -6.92% | 8,910 | 17,066,391 |
| 2024-01-30 | 21.1 | 21.1 | 20.09 | 20.09 | -4.38% | 5,652 | 11,636,191 |
| 2024-01-29 | 22.1 | 22.55 | 20.97 | 21.01 | -5.15% | 4,956 | 10,586,056 |
| 2024-01-26 | 22.03 | 22.6 | 21.62 | 22.15 | -0.05% | 5,199 | 11,591,953 |
| 2024-01-25 | 21.02 | 22.16 | 20.7 | 22.16 | +5.73% | 6,251 | 13,541,862 |
| 2024-01-24 | 21.22 | 21.5 | 20.13 | 20.96 | +0.34% | 5,982 | 12,440,425 |
| 2024-01-23 | 21.67 | 21.67 | 20.04 | 20.89 | -1.65% | 7,805 | 16,203,742 |
| 2024-01-22 | 22.93 | 22.93 | 21.02 | 21.24 | -6.8% | 7,525 | 16,440,635 |
| 2024-01-19 | 23.08 | 23.27 | 22.65 | 22.79 | -1.3% | 4,842 | 11,091,895 |
| 2024-01-18 | 23.75 | 23.95 | 22.52 | 23.09 | -2.78% | 8,846 | 20,384,735 |
| 2024-01-17 | 24.21 | 24.38 | 23.58 | 23.75 | -1.41% | 7,731 | 18,634,618 |
| 2024-01-16 | 24.42 | 24.44 | 23.75 | 24.09 | -0.9% | 4,138 | 9,950,359 |
| 2024-01-15 | 24.89 | 24.89 | 24.12 | 24.31 | -2.09% | 6,827 | 16,674,007 |
| 2024-01-12 | 24.96 | 25.39 | 24.77 | 24.83 | -0.08% | 4,023 | 10,058,770 |
| 2024-01-11 | 24.5 | 24.93 | 24.37 | 24.85 | +1.22% | 4,255 | 10,502,654 |
| 2024-01-10 | 24.6 | 25.06 | 24.25 | 24.55 | -0.32% | 5,466 | 13,495,975 |
| 2024-01-09 | 24.73 | 24.99 | 24.31 | 24.63 | +0.12% | 4,311 | 10,605,351 |
| 2024-01-08 | 25 | 25.28 | 24.43 | 24.6 | -1.8% | 4,550 | 11,246,773 |
| 2024-01-05 | 25.48 | 25.59 | 24.96 | 25.05 | -1.26% | 3,396 | 8,558,133 |
| 2024-01-04 | 25.2 | 25.4 | 25.07 | 25.37 | +0.4% | 5,089 | 12,837,442 |
| 2024-01-03 | 25.68 | 25.68 | 25.11 | 25.27 | -1.6% | 3,693 | 9,330,164 |
| 2024-01-02 | 25.41 | 25.88 | 25.14 | 25.68 | +2.64% | 6,711 | 17,147,098 |
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：