股票概览
21.47
+14.57%
+2.73
19.64
开盘价
22.49
最高价
19.18
最低价
219,338
成交量
数据更新至: 2024-03-29
技术指标
17.76
MA5 (5日均线)
17.16
MA10 (10日均线)
16.29
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 | 19.64 | 22.49 | 19.18 | 21.47 | +14.57% | 219,338 | 466,867,710 |
| 2024-03-28 | 15.93 | 18.74 | 15.75 | 18.74 | +19.97% | 120,241 | 215,530,779 |
| 2024-03-27 | 16.65 | 16.98 | 15.6 | 15.62 | -8.28% | 38,682 | 62,581,254 |
| 2024-03-26 | 15.92 | 17.4 | 15.73 | 17.03 | +6.91% | 46,058 | 75,859,005 |
| 2024-03-25 | 16.41 | 16.69 | 15.91 | 15.93 | -2.93% | 29,203 | 47,541,147 |
| 2024-03-22 | 16.92 | 17.05 | 16.31 | 16.41 | -3.75% | 33,558 | 55,601,874 |
| 2024-03-21 | 16.73 | 17.15 | 16.5 | 17.05 | +1.73% | 49,509 | 83,578,886 |
| 2024-03-20 | 16.29 | 16.84 | 16.25 | 16.76 | +2.76% | 38,413 | 63,611,267 |
| 2024-03-19 | 16.19 | 16.92 | 16.11 | 16.31 | +0.31% | 41,450 | 68,119,266 |
| 2024-03-18 | 15.78 | 16.38 | 15.71 | 16.26 | +3.5% | 43,567 | 70,269,761 |
| 2024-03-15 | 15.6 | 15.75 | 15.3 | 15.71 | +0.51% | 27,815 | 43,259,584 |
| 2024-03-14 | 15.6 | 15.85 | 15.26 | 15.63 | +0.19% | 39,884 | 62,405,695 |
| 2024-03-13 | 15.85 | 15.9 | 15.43 | 15.6 | -2.32% | 39,981 | 62,457,306 |
| 2024-03-12 | 15.33 | 16 | 15.3 | 15.97 | +4.11% | 53,228 | 83,534,882 |
| 2024-03-11 | 15.28 | 15.45 | 15.02 | 15.34 | +0.92% | 31,154 | 47,532,698 |
| 2024-03-08 | 14.97 | 15.5 | 14.88 | 15.2 | 0% | 41,850 | 63,265,238 |
| 2024-03-07 | 14.93 | 16.2 | 14.81 | 15.2 | +1.74% | 59,825 | 92,055,477 |
| 2024-03-06 | 14.8 | 15.25 | 14.66 | 14.94 | +0.27% | 28,632 | 42,817,146 |
| 2024-03-05 | 15.47 | 15.47 | 14.83 | 14.9 | -5.1% | 44,646 | 67,143,473 |
| 2024-03-04 | 14.92 | 16.2 | 14.31 | 15.7 | +5.23% | 52,686 | 80,538,554 |
| 2024-03-01 | 14.75 | 15.12 | 14.54 | 14.92 | +1.08% | 29,221 | 43,253,695 |
| 2024-02-29 | 13.86 | 14.83 | 13.79 | 14.76 | +5.88% | 38,545 | 56,007,864 |
| 2024-02-28 | 15.5 | 16.3 | 13.9 | 13.94 | -10.35% | 59,009 | 89,780,285 |
| 2024-02-27 | 14.84 | 15.7 | 14.84 | 15.55 | +2.84% | 41,789 | 64,436,936 |
| 2024-02-26 | 14.9 | 15.46 | 14.6 | 15.12 | +2.16% | 52,117 | 78,336,231 |
| 2024-02-23 | 14.38 | 14.88 | 14.1 | 14.8 | +3.14% | 53,874 | 78,237,440 |
| 2024-02-22 | 13.77 | 14.38 | 13.5 | 14.35 | +4.44% | 62,090 | 87,507,703 |
| 2024-02-21 | 13.33 | 14.5 | 13.3 | 13.74 | -1.01% | 72,492 | 100,700,089 |
| 2024-02-20 | 12.68 | 15.3 | 12.26 | 13.88 | +8.86% | 75,043 | 105,493,430 |
| 2024-02-19 | 11.98 | 12.98 | 11.98 | 12.75 | +6.43% | 50,705 | 63,877,557 |
| 2024-02-08 | 10.68 | 11.98 | 10.21 | 11.98 | +12.7% | 61,372 | 69,033,793 |
| 2024-02-07 | 11.9 | 12 | 10.6 | 10.63 | -11.42% | 53,969 | 60,099,770 |
| 2024-02-06 | 11.51 | 12.43 | 10.41 | 12 | -0.83% | 51,874 | 58,662,721 |
| 2024-02-05 | 14.27 | 14.35 | 11.85 | 12.1 | -15.74% | 47,194 | 59,282,788 |
| 2024-02-02 | 15.2 | 15.68 | 13.93 | 14.36 | -5.65% | 30,910 | 45,753,203 |
| 2024-02-01 | 15.66 | 16.06 | 14.7 | 15.22 | -1.81% | 32,076 | 49,193,060 |
| 2024-01-31 | 16.85 | 17 | 15.5 | 15.5 | -6.74% | 26,920 | 43,243,736 |
| 2024-01-30 | 17.47 | 17.53 | 16.62 | 16.62 | -4.87% | 23,151 | 39,282,448 |
| 2024-01-29 | 18.66 | 18.78 | 17.43 | 17.47 | -4.54% | 31,954 | 57,002,568 |
| 2024-01-26 | 18.36 | 19.32 | 18.17 | 18.3 | +1.55% | 59,360 | 111,115,294 |
| 2024-01-25 | 16.75 | 18.09 | 16.66 | 18.02 | +7.58% | 51,123 | 89,973,497 |
| 2024-01-24 | 16.07 | 16.75 | 16.05 | 16.75 | +4.1% | 32,722 | 53,733,375 |
| 2024-01-23 | 16.03 | 16.43 | 15.69 | 16.09 | -0.25% | 26,542 | 42,305,779 |
| 2024-01-22 | 17.5 | 17.5 | 16.01 | 16.13 | -8.66% | 39,155 | 65,578,451 |
| 2024-01-19 | 18.32 | 18.44 | 17.58 | 17.66 | -2.65% | 31,764 | 56,621,740 |
| 2024-01-18 | 18.6 | 18.6 | 17.69 | 18.14 | -2.47% | 42,224 | 75,985,009 |
| 2024-01-17 | 19.84 | 20.19 | 18.5 | 18.6 | -5.68% | 57,010 | 108,426,209 |
| 2024-01-16 | 20.13 | 20.9 | 19.46 | 19.72 | -2.57% | 70,879 | 142,684,997 |
| 2024-01-15 | 19.89 | 21 | 19.21 | 20.24 | +1.5% | 89,285 | 177,647,046 |
| 2024-01-12 | 20.32 | 21.29 | 19.91 | 19.94 | -1.38% | 107,702 | 222,272,301 |
| 2024-01-11 | 19.49 | 20.55 | 19.49 | 20.22 | +3.32% | 94,962 | 190,371,635 |
| 2024-01-10 | 20.37 | 20.66 | 19.56 | 19.57 | -3.97% | 97,219 | 192,346,459 |
| 2024-01-09 | 21.56 | 21.56 | 20.34 | 20.38 | -7.74% | 151,754 | 315,374,149 |
| 2024-01-08 | 18.86 | 22.09 | 18.83 | 22.09 | +19.99% | 135,369 | 286,066,125 |
| 2024-01-05 | 19 | 19 | 18.31 | 18.41 | -1.87% | 15,447 | 28,724,692 |
| 2024-01-04 | 18.67 | 18.86 | 18.45 | 18.76 | +0.43% | 18,730 | 34,975,275 |
| 2024-01-03 | 19.29 | 19.29 | 18.44 | 18.68 | -2.1% | 33,421 | 62,758,227 |
| 2024-01-02 | 19.81 | 19.88 | 19 | 19.08 | -1.55% | 47,762 | 92,512,530 |
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：