股票概览
19.29
0%
0
19.1
开盘价
19.55
最高价
19.07
最低价
12,945
成交量
数据更新至: 2024-03-29
技术指标
19.22
MA5 (5日均线)
19.75
MA10 (10日均线)
19.47
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 | 19.1 | 19.55 | 19.07 | 19.29 | 0% | 12,945 | 24,971,275 |
| 2024-03-28 | 18.99 | 19.62 | 18.58 | 19.29 | +0.99% | 20,790 | 39,925,450 |
| 2024-03-27 | 19.4 | 20.03 | 19.05 | 19.1 | -1.55% | 25,503 | 49,890,339 |
| 2024-03-26 | 18.99 | 19.55 | 18.84 | 19.4 | +1.94% | 18,753 | 35,926,419 |
| 2024-03-25 | 19.67 | 19.87 | 19.01 | 19.03 | -3.25% | 17,487 | 33,952,920 |
| 2024-03-22 | 20.09 | 20.15 | 19.46 | 19.67 | -2.19% | 23,908 | 47,130,477 |
| 2024-03-21 | 20.56 | 20.65 | 19.94 | 20.11 | -2.19% | 28,913 | 58,455,128 |
| 2024-03-20 | 20.43 | 20.74 | 20.14 | 20.56 | -0.39% | 36,568 | 74,728,716 |
| 2024-03-19 | 20.35 | 21.06 | 20.02 | 20.64 | +1.33% | 48,224 | 99,088,611 |
| 2024-03-18 | 19.95 | 20.46 | 19.68 | 20.37 | +1.34% | 38,039 | 76,676,137 |
| 2024-03-15 | 20.15 | 20.7 | 19.77 | 20.1 | -0.74% | 39,039 | 78,587,985 |
| 2024-03-14 | 20.6 | 21.11 | 19.95 | 20.25 | +3.32% | 65,201 | 133,195,067 |
| 2024-03-13 | 19.94 | 19.95 | 19.45 | 19.6 | -3.4% | 52,154 | 102,711,812 |
| 2024-03-12 | 18.99 | 21.45 | 18.99 | 20.29 | +8.74% | 71,531 | 145,003,047 |
| 2024-03-11 | 18.41 | 18.75 | 18.34 | 18.66 | +1.41% | 13,949 | 25,879,913 |
| 2024-03-08 | 18.11 | 18.54 | 17.92 | 18.4 | +1.71% | 14,078 | 25,831,812 |
| 2024-03-07 | 18.68 | 18.68 | 17.98 | 18.09 | -2.16% | 14,156 | 25,889,089 |
| 2024-03-06 | 18.64 | 18.79 | 18.19 | 18.49 | -0.8% | 17,010 | 31,482,119 |
| 2024-03-05 | 19.24 | 19.24 | 18.6 | 18.64 | -4.36% | 24,180 | 45,598,932 |
| 2024-03-04 | 18.87 | 19.6 | 18.6 | 19.49 | +3.84% | 30,817 | 59,264,242 |
| 2024-03-01 | 18.8 | 19.01 | 18.53 | 18.77 | +0.37% | 19,950 | 37,415,931 |
| 2024-02-29 | 18.1 | 18.72 | 17.92 | 18.7 | +3.26% | 24,200 | 44,665,905 |
| 2024-02-28 | 19.77 | 20.35 | 18.06 | 18.11 | -8.3% | 47,324 | 91,057,827 |
| 2024-02-27 | 19.22 | 19.84 | 18.91 | 19.75 | +0.97% | 29,416 | 57,438,587 |
| 2024-02-26 | 18.82 | 20.19 | 18.58 | 19.56 | +3.93% | 42,722 | 82,696,598 |
| 2024-02-23 | 18.69 | 18.88 | 18.25 | 18.82 | -0.05% | 35,971 | 66,834,690 |
| 2024-02-22 | 17.85 | 19.34 | 17.7 | 18.83 | +4.79% | 41,103 | 75,859,158 |
| 2024-02-21 | 17.81 | 18.41 | 17.45 | 17.97 | -1.96% | 35,896 | 64,622,176 |
| 2024-02-20 | 17.09 | 18.77 | 16.41 | 18.33 | +7.07% | 48,999 | 87,192,497 |
| 2024-02-19 | 15.96 | 17.28 | 15.96 | 17.12 | +8.7% | 34,052 | 57,569,674 |
| 2024-02-08 | 14.39 | 15.79 | 13.73 | 15.75 | +10.6% | 45,799 | 68,190,267 |
| 2024-02-07 | 15.68 | 15.73 | 14.15 | 14.24 | -9.41% | 32,360 | 48,160,393 |
| 2024-02-06 | 14.5 | 15.98 | 13.91 | 15.72 | +2.14% | 32,852 | 48,799,515 |
| 2024-02-05 | 16.86 | 17.07 | 14.86 | 15.39 | -11.7% | 34,780 | 54,342,763 |
| 2024-02-02 | 18.43 | 18.97 | 16.71 | 17.43 | -5.32% | 22,099 | 39,329,602 |
| 2024-02-01 | 18.7 | 18.87 | 18 | 18.41 | -1.66% | 17,133 | 31,666,611 |
| 2024-01-31 | 19.67 | 20.28 | 18.7 | 18.72 | -7.92% | 18,985 | 36,630,485 |
| 2024-01-30 | 20.8 | 21.11 | 20.29 | 20.33 | -4.37% | 11,978 | 24,783,503 |
| 2024-01-29 | 22.13 | 22.29 | 21.16 | 21.26 | -2.88% | 10,003 | 21,519,256 |
| 2024-01-26 | 22.5 | 22.54 | 21.78 | 21.89 | -1.04% | 14,061 | 31,217,748 |
| 2024-01-25 | 21.39 | 22.13 | 21.02 | 22.12 | +4.05% | 17,619 | 38,280,058 |
| 2024-01-24 | 21.1 | 21.48 | 20.41 | 21.26 | +1.29% | 13,537 | 28,445,683 |
| 2024-01-23 | 20.83 | 21.3 | 20.7 | 20.99 | -0.66% | 15,120 | 31,696,048 |
| 2024-01-22 | 23 | 23 | 21.12 | 21.13 | -7.57% | 20,201 | 44,354,370 |
| 2024-01-19 | 23.2 | 23.4 | 22.86 | 22.86 | -1.47% | 8,386 | 19,373,097 |
| 2024-01-18 | 23.26 | 23.55 | 22.56 | 23.2 | -1.15% | 16,460 | 37,859,758 |
| 2024-01-17 | 24 | 24.35 | 23.47 | 23.47 | -2.29% | 9,189 | 21,956,352 |
| 2024-01-16 | 24.45 | 24.45 | 23.77 | 24.02 | -1.19% | 9,928 | 23,848,694 |
| 2024-01-15 | 24.12 | 24.63 | 24.08 | 24.31 | +0.33% | 9,034 | 21,988,054 |
| 2024-01-12 | 24.53 | 24.78 | 24.2 | 24.23 | -1.66% | 8,150 | 19,944,959 |
| 2024-01-11 | 24.05 | 24.7 | 24.03 | 24.64 | +2.41% | 11,729 | 28,646,878 |
| 2024-01-10 | 24.61 | 24.61 | 23.92 | 24.06 | -2.16% | 10,785 | 26,094,033 |
| 2024-01-09 | 24.36 | 24.79 | 24.36 | 24.59 | +0.86% | 10,272 | 25,223,882 |
| 2024-01-08 | 24.97 | 24.99 | 24.3 | 24.38 | -2.09% | 11,874 | 29,347,317 |
| 2024-01-05 | 25.55 | 25.58 | 24.8 | 24.9 | -2.54% | 17,193 | 43,232,012 |
| 2024-01-04 | 25.5 | 25.62 | 25.22 | 25.55 | +0.12% | 15,607 | 39,699,808 |
| 2024-01-03 | 25.33 | 26.19 | 25.21 | 25.52 | +0.16% | 30,664 | 78,745,492 |
| 2024-01-02 | 25.37 | 25.88 | 25.22 | 25.48 | +0.43% | 18,371 | 46,952,425 |
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：