股票概览
18.33
+3.97%
+0.7
17.41
开盘价
18.33
最高价
16.99
最低价
45,029
成交量
数据更新至: 2024-03-29
技术指标
17.60
MA5 (5日均线)
18.42
MA10 (10日均线)
16.67
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 | 17.41 | 18.33 | 16.99 | 18.33 | +3.97% | 45,029 | 78,502,619 |
| 2024-03-28 | 16.59 | 18.01 | 16.36 | 17.63 | +7.7% | 54,794 | 94,152,043 |
| 2024-03-27 | 17.27 | 17.28 | 16.2 | 16.37 | -5.21% | 38,099 | 63,055,693 |
| 2024-03-26 | 18 | 18.06 | 17 | 17.27 | -6.24% | 45,534 | 78,822,451 |
| 2024-03-25 | 17.5 | 18.7 | 17.5 | 18.42 | +2.79% | 60,894 | 111,572,038 |
| 2024-03-22 | 18.63 | 18.83 | 17.88 | 17.92 | -6.18% | 59,622 | 108,933,720 |
| 2024-03-21 | 19.11 | 19.9 | 18.6 | 19.1 | -4.5% | 85,151 | 163,311,133 |
| 2024-03-20 | 19.19 | 20.44 | 19.19 | 20 | -0.94% | 86,606 | 171,270,472 |
| 2024-03-19 | 20 | 22 | 19.15 | 20.19 | +6.49% | 135,968 | 276,247,503 |
| 2024-03-18 | 15.7 | 18.96 | 15.7 | 18.96 | +20% | 54,924 | 98,752,709 |
| 2024-03-15 | 15.46 | 15.88 | 15.09 | 15.8 | +2.2% | 33,632 | 52,437,541 |
| 2024-03-14 | 15.63 | 15.96 | 14.9 | 15.46 | -4.33% | 46,157 | 70,847,730 |
| 2024-03-13 | 16.08 | 17 | 15.4 | 16.16 | -0.25% | 65,613 | 105,390,725 |
| 2024-03-12 | 14.78 | 16.28 | 14.63 | 16.2 | +9.53% | 50,426 | 78,208,631 |
| 2024-03-11 | 14.8 | 14.8 | 14.18 | 14.79 | +2.07% | 21,183 | 30,871,574 |
| 2024-03-08 | 14.39 | 14.67 | 14.03 | 14.49 | +0.63% | 16,536 | 23,730,480 |
| 2024-03-07 | 14.2 | 14.76 | 14.2 | 14.4 | +1.91% | 26,068 | 37,756,955 |
| 2024-03-06 | 13.52 | 14.31 | 13.38 | 14.13 | +3.97% | 19,447 | 27,137,906 |
| 2024-03-05 | 14.08 | 14.1 | 13.53 | 13.59 | -4.09% | 17,207 | 23,674,225 |
| 2024-03-04 | 14.3 | 14.55 | 13.68 | 14.17 | -0.91% | 21,263 | 29,871,914 |
| 2024-03-01 | 14.09 | 14.58 | 13.81 | 14.3 | +1.49% | 25,329 | 35,984,017 |
| 2024-02-29 | 13.24 | 14.24 | 12.85 | 14.09 | +6.42% | 38,230 | 52,848,510 |
| 2024-02-28 | 15.49 | 15.98 | 13.12 | 13.24 | -14.53% | 46,852 | 67,662,481 |
| 2024-02-27 | 14.81 | 15.49 | 14.58 | 15.49 | +4.59% | 20,925 | 31,739,539 |
| 2024-02-26 | 14.55 | 15.39 | 14.18 | 14.81 | +4.44% | 31,358 | 46,290,902 |
| 2024-02-23 | 13.37 | 14.25 | 13.27 | 14.18 | +6.38% | 21,092 | 29,096,285 |
| 2024-02-22 | 12.86 | 13.36 | 12.7 | 13.33 | +4.88% | 21,769 | 28,416,273 |
| 2024-02-21 | 12.04 | 13.5 | 11.85 | 12.71 | +5.56% | 29,645 | 37,660,201 |
| 2024-02-20 | 11.74 | 12.11 | 11.43 | 12.04 | +3.44% | 22,650 | 26,780,431 |
| 2024-02-19 | 10.95 | 11.89 | 10.9 | 11.64 | +9.09% | 36,443 | 41,557,649 |
| 2024-02-08 | 9.38 | 10.82 | 8.8 | 10.67 | +12.55% | 41,221 | 40,370,902 |
| 2024-02-07 | 11.14 | 11.14 | 9.29 | 9.48 | -13.82% | 41,764 | 41,354,979 |
| 2024-02-06 | 10.34 | 11.7 | 9.53 | 11 | -3.51% | 49,241 | 51,272,493 |
| 2024-02-05 | 14.36 | 14.37 | 11.4 | 11.4 | -20% | 41,420 | 49,782,593 |
| 2024-02-02 | 15.7 | 16.14 | 13.98 | 14.25 | -9.18% | 23,318 | 34,958,192 |
| 2024-02-01 | 15.91 | 15.97 | 15.08 | 15.69 | -2.12% | 16,253 | 25,179,898 |
| 2024-01-31 | 17.29 | 17.29 | 15.8 | 16.03 | -6.8% | 14,842 | 24,262,530 |
| 2024-01-30 | 17.97 | 18.06 | 17.13 | 17.2 | -4.34% | 11,333 | 19,866,858 |
| 2024-01-29 | 19.09 | 19.34 | 17.97 | 17.98 | -5.27% | 11,872 | 21,819,021 |
| 2024-01-26 | 18.78 | 19.39 | 18.72 | 18.98 | +1.01% | 11,782 | 22,385,669 |
| 2024-01-25 | 17.84 | 18.79 | 17.68 | 18.79 | +5.86% | 12,734 | 23,197,233 |
| 2024-01-24 | 17.3 | 17.98 | 16.9 | 17.75 | +2.84% | 18,328 | 32,034,656 |
| 2024-01-23 | 18.34 | 18.34 | 17.01 | 17.26 | -3.63% | 18,565 | 32,217,751 |
| 2024-01-22 | 19.77 | 19.77 | 17.46 | 17.91 | -8.95% | 17,325 | 32,406,574 |
| 2024-01-19 | 20.13 | 20.36 | 19.63 | 19.67 | -0.15% | 10,202 | 20,275,950 |
| 2024-01-18 | 20.57 | 20.75 | 19.43 | 19.7 | -3.76% | 14,195 | 28,233,438 |
| 2024-01-17 | 21.41 | 21.41 | 20.29 | 20.47 | -2.76% | 8,445 | 17,591,552 |
| 2024-01-16 | 21.08 | 21.33 | 20.7 | 21.05 | +0.24% | 9,167 | 19,243,476 |
| 2024-01-15 | 21.35 | 21.36 | 20.9 | 21 | -2.01% | 10,178 | 21,438,523 |
| 2024-01-12 | 21.37 | 21.71 | 21.3 | 21.43 | -0.92% | 8,207 | 17,616,174 |
| 2024-01-11 | 21.07 | 21.73 | 21 | 21.63 | +2.51% | 8,474 | 18,077,483 |
| 2024-01-10 | 21.35 | 21.61 | 21.01 | 21.1 | -1.17% | 8,171 | 17,372,700 |
| 2024-01-09 | 21.25 | 21.5 | 21.1 | 21.35 | +0.95% | 8,450 | 18,024,143 |
| 2024-01-08 | 21.46 | 21.58 | 21.13 | 21.15 | -0.8% | 7,985 | 17,019,094 |
| 2024-01-05 | 21.61 | 22.19 | 21.21 | 21.32 | -1.66% | 11,044 | 23,831,273 |
| 2024-01-04 | 21.74 | 21.79 | 21.2 | 21.68 | +1.17% | 14,161 | 30,617,874 |
| 2024-01-03 | 21.87 | 21.87 | 21.22 | 21.43 | -2.1% | 10,193 | 21,813,105 |
| 2024-01-02 | 21.27 | 21.98 | 21.27 | 21.89 | +2.91% | 17,218 | 37,466,939 |
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：