股票概览
18.32
+0.77%
+0.14
18.18
开盘价
18.48
最高价
18.12
最低价
10,932
成交量
数据更新至: 2024-03-29
技术指标
18.03
MA5 (5日均线)
18.45
MA10 (10日均线)
18.22
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 | 18.18 | 18.48 | 18.12 | 18.32 | +0.77% | 10,932 | 19,995,422 |
| 2024-03-28 | 17.49 | 18.28 | 17.48 | 18.18 | +3.18% | 10,999 | 19,850,180 |
| 2024-03-27 | 17.98 | 18.1 | 17.6 | 17.62 | -2.11% | 10,194 | 18,146,148 |
| 2024-03-26 | 18.17 | 18.32 | 17.62 | 18 | -0.22% | 14,160 | 25,518,984 |
| 2024-03-25 | 18.58 | 18.69 | 18.02 | 18.04 | -2.38% | 9,675 | 17,810,139 |
| 2024-03-22 | 19.05 | 19.08 | 18.2 | 18.48 | -2.84% | 10,458 | 19,433,753 |
| 2024-03-21 | 19 | 19.28 | 18.51 | 19.02 | -0.16% | 13,828 | 26,046,603 |
| 2024-03-20 | 18.85 | 19.11 | 18.8 | 19.05 | +0.85% | 18,492 | 35,115,492 |
| 2024-03-19 | 18.9 | 19.07 | 18.68 | 18.89 | -0.26% | 12,644 | 23,821,523 |
| 2024-03-18 | 18.77 | 18.99 | 18.62 | 18.94 | +1.34% | 17,780 | 33,488,350 |
| 2024-03-15 | 18.26 | 18.69 | 18.01 | 18.69 | +0.21% | 14,023 | 25,892,376 |
| 2024-03-14 | 18.45 | 19 | 18.22 | 18.65 | +1.14% | 23,410 | 43,738,202 |
| 2024-03-13 | 18.82 | 19.03 | 18.2 | 18.44 | -3% | 23,654 | 43,601,142 |
| 2024-03-12 | 19.26 | 19.26 | 18.61 | 19.01 | -3.7% | 35,160 | 66,625,736 |
| 2024-03-11 | 19.74 | 20.45 | 18.61 | 19.74 | +1.44% | 62,126 | 121,578,510 |
| 2024-03-08 | 16.98 | 20.49 | 16.8 | 19.46 | +13.34% | 71,931 | 134,054,416 |
| 2024-03-07 | 16.4 | 18.62 | 16.37 | 17.17 | +5.02% | 39,021 | 68,665,852 |
| 2024-03-06 | 15.76 | 16.55 | 15.76 | 16.35 | +2.64% | 13,857 | 22,465,357 |
| 2024-03-05 | 16.39 | 16.39 | 15.75 | 15.93 | -2.87% | 11,730 | 18,714,082 |
| 2024-03-04 | 16.63 | 17 | 15.93 | 16.4 | -1.38% | 11,535 | 18,823,841 |
| 2024-03-01 | 16.43 | 17.24 | 16.2 | 16.63 | +1.4% | 16,591 | 27,378,031 |
| 2024-02-29 | 15.27 | 16.49 | 15.18 | 16.4 | +5.67% | 21,249 | 33,976,982 |
| 2024-02-28 | 17.9 | 18.52 | 15.5 | 15.52 | -13.05% | 28,901 | 49,408,847 |
| 2024-02-27 | 16.98 | 17.86 | 16.86 | 17.85 | +4.82% | 14,628 | 25,501,598 |
| 2024-02-26 | 16.87 | 17.44 | 16.57 | 17.03 | +1.98% | 21,790 | 37,014,608 |
| 2024-02-23 | 16.02 | 16.72 | 15.77 | 16.7 | +4.24% | 17,243 | 28,035,484 |
| 2024-02-22 | 15.35 | 17 | 15.3 | 16.02 | +5.05% | 15,847 | 24,954,666 |
| 2024-02-21 | 14.25 | 15.71 | 14 | 15.25 | +7.09% | 21,727 | 32,784,837 |
| 2024-02-20 | 14 | 14.34 | 13.58 | 14.24 | +2.01% | 14,090 | 19,905,446 |
| 2024-02-19 | 13.5 | 14.21 | 13.38 | 13.96 | +5.36% | 20,283 | 28,077,636 |
| 2024-02-08 | 11.77 | 13.43 | 11.51 | 13.25 | +11.72% | 29,755 | 37,194,915 |
| 2024-02-07 | 13.35 | 13.39 | 11.41 | 11.86 | -11.43% | 32,147 | 39,387,759 |
| 2024-02-06 | 13.08 | 13.99 | 11.52 | 13.39 | -2.76% | 32,191 | 40,575,511 |
| 2024-02-05 | 16.21 | 16.22 | 13.76 | 13.77 | -19.94% | 32,892 | 46,596,961 |
| 2024-02-02 | 17.36 | 18.05 | 15.66 | 17.2 | -0.92% | 14,688 | 24,538,212 |
| 2024-02-01 | 17.7 | 17.93 | 16.92 | 17.36 | -2.85% | 12,279 | 21,318,308 |
| 2024-01-31 | 19.45 | 19.58 | 17.82 | 17.87 | -8.12% | 13,351 | 24,642,184 |
| 2024-01-30 | 20.42 | 20.51 | 19.43 | 19.45 | -5.03% | 7,970 | 15,871,439 |
| 2024-01-29 | 21.66 | 21.66 | 20.4 | 20.48 | -4.61% | 7,810 | 16,235,908 |
| 2024-01-26 | 21.68 | 21.72 | 21.29 | 21.47 | +0.47% | 9,094 | 19,572,291 |
| 2024-01-25 | 20.4 | 21.38 | 20.15 | 21.37 | +6.11% | 9,071 | 18,879,212 |
| 2024-01-24 | 19.7 | 20.47 | 19.31 | 20.14 | +2.23% | 10,985 | 21,951,606 |
| 2024-01-23 | 20.2 | 20.29 | 19.48 | 19.7 | -2.52% | 12,294 | 24,232,441 |
| 2024-01-22 | 21.58 | 21.64 | 20 | 20.21 | -6.35% | 10,329 | 21,552,487 |
| 2024-01-19 | 22.16 | 22.23 | 21.41 | 21.58 | -1.42% | 10,098 | 21,910,570 |
| 2024-01-18 | 22.83 | 22.89 | 21.4 | 21.89 | -3.7% | 12,280 | 26,985,296 |
| 2024-01-17 | 23.28 | 23.43 | 22.71 | 22.73 | -2.36% | 5,509 | 12,740,515 |
| 2024-01-16 | 23.38 | 23.66 | 22.93 | 23.28 | -0.77% | 9,289 | 21,553,464 |
| 2024-01-15 | 24 | 24 | 23.4 | 23.46 | -0.97% | 7,194 | 16,942,397 |
| 2024-01-12 | 24.19 | 24.45 | 23.69 | 23.69 | -1.41% | 6,100 | 14,674,456 |
| 2024-01-11 | 24.01 | 24.19 | 23.75 | 24.03 | +0.38% | 5,005 | 12,020,577 |
| 2024-01-10 | 24.4 | 24.5 | 23.85 | 23.94 | -1.4% | 6,139 | 14,794,555 |
| 2024-01-09 | 24.29 | 24.73 | 24.05 | 24.28 | +0.96% | 7,909 | 19,309,182 |
| 2024-01-08 | 24.82 | 24.9 | 24.05 | 24.05 | -1.84% | 6,931 | 16,819,875 |
| 2024-01-05 | 24.87 | 25.12 | 24.32 | 24.5 | -1.41% | 6,867 | 16,931,506 |
| 2024-01-04 | 24.64 | 24.86 | 24.5 | 24.85 | +0.44% | 6,369 | 15,712,494 |
| 2024-01-03 | 24.89 | 24.92 | 24.51 | 24.74 | -0.88% | 7,043 | 17,386,847 |
| 2024-01-02 | 24.55 | 25.05 | 24.52 | 24.96 | +1.79% | 12,247 | 30,508,141 |
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：