股票概览
16.9
-3.1%
-0.54
17.24
开盘价
17.5
最高价
16.54
最低价
1,705,091
成交量
数据更新至: 2024-03-29
技术指标
16.60
MA5 (5日均线)
16.54
MA10 (10日均线)
14.25
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 | 17.24 | 17.5 | 16.54 | 16.9 | -3.1% | 1,705,091 | 2,888,669,951 |
| 2024-03-28 | 16.54 | 17.44 | 16.4 | 17.44 | +10.03% | 1,781,605 | 3,055,520,639 |
| 2024-03-27 | 15.91 | 16.79 | 15.23 | 15.85 | -2.04% | 1,573,048 | 2,512,129,070 |
| 2024-03-26 | 16.56 | 16.7 | 15.87 | 16.18 | -2.59% | 1,400,664 | 2,274,328,121 |
| 2024-03-25 | 17.53 | 18.1 | 16.44 | 16.61 | -5.63% | 1,747,022 | 3,009,687,821 |
| 2024-03-22 | 18.4 | 18.88 | 17.32 | 17.6 | -4.4% | 2,238,702 | 4,040,325,139 |
| 2024-03-21 | 18.07 | 18.41 | 17.59 | 18.41 | +9.98% | 1,906,190 | 3,440,378,709 |
| 2024-03-20 | 16 | 16.74 | 16 | 16.74 | +9.99% | 918,680 | 1,514,694,854 |
| 2024-03-19 | 15.86 | 15.87 | 14.76 | 15.22 | +5.33% | 1,842,477 | 2,819,679,653 |
| 2024-03-18 | 13.8 | 14.45 | 13.79 | 14.45 | +9.97% | 371,971 | 529,262,909 |
| 2024-03-15 | 12.83 | 13.27 | 12.71 | 13.14 | +4.45% | 736,193 | 958,418,573 |
| 2024-03-14 | 12.93 | 13.12 | 12.4 | 12.58 | -3.6% | 651,736 | 828,911,894 |
| 2024-03-13 | 12.5 | 13.27 | 12.13 | 13.05 | +5.67% | 994,472 | 1,271,608,907 |
| 2024-03-12 | 12.04 | 12.63 | 11.96 | 12.35 | +3.78% | 677,072 | 832,293,486 |
| 2024-03-11 | 11.64 | 11.92 | 11.42 | 11.9 | +4.48% | 446,271 | 524,044,419 |
| 2024-03-08 | 11.27 | 11.45 | 11.13 | 11.39 | +1.06% | 205,410 | 231,423,722 |
| 2024-03-07 | 11.67 | 11.78 | 11.26 | 11.27 | -3.51% | 356,218 | 409,534,992 |
| 2024-03-06 | 11.24 | 11.88 | 11.18 | 11.68 | +3.55% | 518,038 | 604,877,150 |
| 2024-03-05 | 10.93 | 11.44 | 10.85 | 11.28 | +2.55% | 370,528 | 414,985,791 |
| 2024-03-04 | 11.1 | 11.16 | 10.9 | 11 | -0.54% | 158,873 | 174,839,961 |
| 2024-03-01 | 11.02 | 11.14 | 10.92 | 11.06 | +0.55% | 202,342 | 223,174,712 |
| 2024-02-29 | 10.55 | 11.01 | 10.53 | 11 | +3.77% | 217,862 | 236,529,868 |
| 2024-02-28 | 11.04 | 11.17 | 10.58 | 10.6 | -3.64% | 299,427 | 325,773,357 |
| 2024-02-27 | 10.85 | 11 | 10.71 | 11 | +1.57% | 239,316 | 260,561,129 |
| 2024-02-26 | 10.86 | 10.93 | 10.67 | 10.83 | +2.65% | 256,219 | 276,638,661 |
| 2024-02-23 | 10.47 | 10.59 | 10.26 | 10.55 | +1.15% | 194,457 | 202,656,353 |
| 2024-02-22 | 10.33 | 10.49 | 10.29 | 10.43 | +0.48% | 147,075 | 152,671,032 |
| 2024-02-21 | 10.3 | 10.66 | 10.18 | 10.38 | +0.58% | 206,607 | 216,391,546 |
| 2024-02-20 | 10.36 | 10.37 | 10.2 | 10.32 | -0.67% | 130,997 | 134,694,878 |
| 2024-02-19 | 10.64 | 10.64 | 10.26 | 10.39 | -0.86% | 220,532 | 228,927,337 |
| 2024-02-08 | 10.41 | 10.9 | 10.32 | 10.48 | +1.65% | 307,826 | 327,296,977 |
| 2024-02-07 | 9.58 | 10.39 | 9.57 | 10.31 | +8.07% | 319,306 | 324,757,558 |
| 2024-02-06 | 8.68 | 9.56 | 8.52 | 9.54 | +9.78% | 230,395 | 211,642,626 |
| 2024-02-05 | 9.05 | 9.09 | 8.31 | 8.69 | -5.44% | 256,582 | 223,729,559 |
| 2024-02-02 | 9.65 | 9.72 | 8.89 | 9.19 | -4.37% | 186,440 | 173,657,849 |
| 2024-02-01 | 9.53 | 9.77 | 9.42 | 9.61 | +0.95% | 144,255 | 138,896,203 |
| 2024-01-31 | 9.89 | 10.04 | 9.51 | 9.52 | -4.23% | 178,772 | 173,924,630 |
| 2024-01-30 | 10.05 | 10.3 | 9.92 | 9.94 | -1.78% | 122,073 | 123,715,274 |
| 2024-01-29 | 10.49 | 10.52 | 10.12 | 10.12 | -2.6% | 108,179 | 111,137,725 |
| 2024-01-26 | 10.36 | 10.51 | 10.36 | 10.39 | -0.48% | 103,357 | 107,804,737 |
| 2024-01-25 | 10.2 | 10.47 | 10.07 | 10.44 | +3.06% | 137,978 | 142,208,999 |
| 2024-01-24 | 10.09 | 10.2 | 9.79 | 10.13 | +1.5% | 132,883 | 133,346,940 |
| 2024-01-23 | 9.81 | 10.05 | 9.72 | 9.98 | +1.32% | 135,448 | 134,515,373 |
| 2024-01-22 | 10.45 | 10.45 | 9.77 | 9.85 | -5.92% | 183,972 | 185,977,206 |
| 2024-01-19 | 10.61 | 10.76 | 10.45 | 10.47 | -1.6% | 117,795 | 124,820,570 |
| 2024-01-18 | 10.61 | 10.7 | 10.28 | 10.64 | -0.37% | 176,539 | 185,224,073 |
| 2024-01-17 | 11 | 11.04 | 10.67 | 10.68 | -3.52% | 168,181 | 182,277,742 |
| 2024-01-16 | 11 | 11.25 | 10.87 | 11.07 | +0.36% | 165,703 | 182,892,059 |
| 2024-01-15 | 11.15 | 11.19 | 11 | 11.03 | -1.61% | 114,272 | 126,761,136 |
| 2024-01-12 | 11.3 | 11.39 | 11.17 | 11.21 | -0.8% | 89,888 | 101,389,143 |
| 2024-01-11 | 10.96 | 11.32 | 10.96 | 11.3 | +3.1% | 132,288 | 147,818,595 |
| 2024-01-10 | 11.1 | 11.14 | 10.83 | 10.96 | -1.17% | 112,845 | 123,998,687 |
| 2024-01-09 | 10.98 | 11.25 | 10.98 | 11.09 | +0.91% | 118,694 | 131,852,855 |
| 2024-01-08 | 11.26 | 11.28 | 10.98 | 10.99 | -2.4% | 161,716 | 179,361,924 |
| 2024-01-05 | 11.48 | 11.58 | 11.19 | 11.26 | -1.83% | 132,056 | 149,885,871 |
| 2024-01-04 | 11.61 | 11.64 | 11.38 | 11.47 | -1.71% | 118,735 | 136,318,696 |
| 2024-01-03 | 11.71 | 11.75 | 11.56 | 11.67 | -0.51% | 116,367 | 135,614,916 |
| 2024-01-02 | 11.77 | 11.89 | 11.69 | 11.73 | 0% | 164,511 | 194,022,970 |
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：