股票概览
18.2
+0.39%
+0.07
18.14
开盘价
18.25
最高价
17.67
最低价
78,503
成交量
数据更新至: 2024-03-29
技术指标
17.75
MA5 (5日均线)
18.29
MA10 (10日均线)
18.18
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 | 18.14 | 18.25 | 17.67 | 18.2 | +0.39% | 78,503 | 141,218,581 |
| 2024-03-28 | 17.21 | 18.48 | 17.06 | 18.13 | +7.28% | 126,146 | 225,294,391 |
| 2024-03-27 | 17.61 | 17.63 | 16.88 | 16.9 | -3.98% | 59,090 | 101,403,996 |
| 2024-03-26 | 17.8 | 17.99 | 17.42 | 17.6 | -1.84% | 64,187 | 113,476,020 |
| 2024-03-25 | 18.18 | 18.47 | 17.88 | 17.93 | -2.55% | 67,728 | 123,785,782 |
| 2024-03-22 | 19.13 | 19.13 | 18.4 | 18.4 | -4.37% | 107,598 | 200,224,061 |
| 2024-03-21 | 18.85 | 19.77 | 18.61 | 19.24 | +1.58% | 120,156 | 229,451,255 |
| 2024-03-20 | 18.85 | 19.12 | 18.7 | 18.94 | +0.32% | 76,402 | 144,384,495 |
| 2024-03-19 | 18.56 | 19.28 | 18.56 | 18.88 | +1.29% | 154,720 | 293,724,127 |
| 2024-03-18 | 18.31 | 18.65 | 18.2 | 18.64 | +1.86% | 105,613 | 195,189,568 |
| 2024-03-15 | 17.99 | 18.31 | 17.97 | 18.3 | +1.33% | 55,534 | 100,721,189 |
| 2024-03-14 | 18.37 | 18.47 | 17.89 | 18.06 | -2.17% | 73,758 | 134,129,019 |
| 2024-03-13 | 18.39 | 18.78 | 18.12 | 18.46 | +0.93% | 104,044 | 192,194,914 |
| 2024-03-12 | 18 | 18.51 | 17.99 | 18.29 | +1.61% | 97,968 | 178,640,302 |
| 2024-03-11 | 17.6 | 18 | 17.58 | 18 | +2.33% | 73,438 | 130,977,671 |
| 2024-03-08 | 17.47 | 17.74 | 17.4 | 17.59 | +0.74% | 62,534 | 109,835,564 |
| 2024-03-07 | 18.22 | 18.28 | 17.41 | 17.46 | -3.85% | 100,353 | 178,532,169 |
| 2024-03-06 | 18.65 | 18.65 | 18.01 | 18.16 | -2.84% | 122,980 | 223,438,099 |
| 2024-03-05 | 17.61 | 19.07 | 17.46 | 18.69 | +6.01% | 191,554 | 354,187,132 |
| 2024-03-04 | 17.78 | 17.89 | 17.43 | 17.63 | -1.23% | 51,703 | 90,991,977 |
| 2024-03-01 | 17.63 | 17.96 | 17.55 | 17.85 | +1.48% | 65,442 | 116,447,371 |
| 2024-02-29 | 17.12 | 17.61 | 17 | 17.59 | +2.51% | 71,851 | 124,931,120 |
| 2024-02-28 | 17.79 | 18.13 | 17.13 | 17.16 | -3.32% | 94,580 | 167,170,585 |
| 2024-02-27 | 17.12 | 17.77 | 17.09 | 17.75 | +2.19% | 78,309 | 137,168,590 |
| 2024-02-26 | 17.1 | 17.67 | 16.97 | 17.37 | +1.88% | 92,246 | 159,973,821 |
| 2024-02-23 | 16.94 | 17.1 | 16.73 | 17.05 | +0.65% | 59,945 | 101,432,160 |
| 2024-02-22 | 16.83 | 17.03 | 16.66 | 16.94 | +0.47% | 53,824 | 90,784,806 |
| 2024-02-21 | 16.71 | 17.28 | 16.5 | 16.86 | +0.6% | 63,628 | 108,162,053 |
| 2024-02-20 | 16.88 | 16.88 | 16.47 | 16.76 | -0.83% | 56,247 | 93,716,065 |
| 2024-02-19 | 17.18 | 17.24 | 16.71 | 16.9 | -1.05% | 79,449 | 134,799,416 |
| 2024-02-08 | 17 | 17.9 | 16.88 | 17.08 | +1.85% | 136,148 | 237,718,396 |
| 2024-02-07 | 15.3 | 16.78 | 15.28 | 16.77 | +9.54% | 133,971 | 218,934,734 |
| 2024-02-06 | 13.82 | 15.31 | 13.6 | 15.31 | +9.99% | 97,674 | 143,447,895 |
| 2024-02-05 | 14.56 | 14.56 | 13.2 | 13.92 | -4.85% | 96,676 | 134,041,537 |
| 2024-02-02 | 15.72 | 15.88 | 14.14 | 14.63 | -6.82% | 73,642 | 110,067,867 |
| 2024-02-01 | 15.55 | 15.92 | 15.48 | 15.7 | +0.96% | 40,575 | 63,726,050 |
| 2024-01-31 | 16.35 | 16.57 | 15.55 | 15.55 | -6.27% | 57,766 | 91,968,482 |
| 2024-01-30 | 16.9 | 17.17 | 16.55 | 16.59 | -2.3% | 33,976 | 57,347,556 |
| 2024-01-29 | 17.23 | 17.39 | 16.96 | 16.98 | -1.39% | 36,383 | 62,413,715 |
| 2024-01-26 | 17.39 | 17.39 | 17.1 | 17.22 | -0.58% | 41,385 | 71,338,596 |
| 2024-01-25 | 16.58 | 17.48 | 16.52 | 17.32 | +4.53% | 77,530 | 132,784,361 |
| 2024-01-24 | 16.38 | 16.65 | 15.93 | 16.57 | +0.98% | 50,851 | 82,744,515 |
| 2024-01-23 | 16.23 | 16.44 | 16 | 16.41 | +1.11% | 46,377 | 75,571,795 |
| 2024-01-22 | 17.22 | 17.31 | 16.13 | 16.23 | -6.24% | 64,870 | 108,323,192 |
| 2024-01-19 | 17.27 | 17.48 | 17.09 | 17.31 | +0.23% | 41,477 | 71,819,193 |
| 2024-01-18 | 17.05 | 17.31 | 16.65 | 17.27 | +0.64% | 65,317 | 110,362,166 |
| 2024-01-17 | 17.66 | 17.66 | 17.11 | 17.16 | -2.83% | 46,621 | 80,750,668 |
| 2024-01-16 | 17.88 | 18.08 | 17.31 | 17.66 | -1.23% | 65,533 | 115,541,298 |
| 2024-01-15 | 18.5 | 18.53 | 17.8 | 17.88 | -3.4% | 63,566 | 114,951,351 |
| 2024-01-12 | 18.38 | 18.6 | 18.37 | 18.51 | +0.6% | 51,606 | 95,319,966 |
| 2024-01-11 | 18.32 | 18.59 | 18.32 | 18.4 | +0.55% | 50,155 | 92,555,434 |
| 2024-01-10 | 18.52 | 18.58 | 18.15 | 18.3 | -1.24% | 32,354 | 59,352,837 |
| 2024-01-09 | 18.56 | 18.76 | 18.22 | 18.53 | -0.11% | 68,268 | 126,147,986 |
| 2024-01-08 | 19.84 | 19.92 | 18.47 | 18.55 | -7.2% | 107,954 | 206,502,234 |
| 2024-01-05 | 20.72 | 20.84 | 19.87 | 19.99 | -3.71% | 68,786 | 138,917,041 |
| 2024-01-04 | 20.88 | 21.09 | 20.63 | 20.76 | -0.38% | 39,533 | 82,361,813 |
| 2024-01-03 | 21.27 | 21.4 | 20.67 | 20.84 | -2.07% | 54,264 | 113,642,471 |
| 2024-01-02 | 21.1 | 21.61 | 21.09 | 21.28 | +0.52% | 80,593 | 172,563,274 |
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：