股票概览
17.46
-0.17%
-0.03
17.5
开盘价
17.67
最高价
17.26
最低价
25,045
成交量
数据更新至: 2024-03-29
技术指标
17.42
MA5 (5日均线)
17.78
MA10 (10日均线)
17.94
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 | 17.5 | 17.67 | 17.26 | 17.46 | -0.17% | 25,045 | 43,612,157 |
| 2024-03-28 | 17.41 | 17.59 | 17.13 | 17.49 | +1.16% | 25,859 | 44,918,084 |
| 2024-03-27 | 17.49 | 17.75 | 17.27 | 17.29 | -0.97% | 22,779 | 39,906,490 |
| 2024-03-26 | 17.43 | 17.53 | 17.36 | 17.46 | +0.23% | 19,424 | 33,879,518 |
| 2024-03-25 | 17.78 | 17.82 | 17.42 | 17.42 | -2.35% | 27,683 | 48,641,667 |
| 2024-03-22 | 18.18 | 18.3 | 17.75 | 17.84 | -1.92% | 30,834 | 55,367,725 |
| 2024-03-21 | 18.25 | 18.35 | 18.07 | 18.19 | -0.05% | 23,163 | 42,164,543 |
| 2024-03-20 | 18.17 | 18.29 | 18.09 | 18.2 | +0.33% | 21,900 | 39,827,265 |
| 2024-03-19 | 18.27 | 18.39 | 18.1 | 18.14 | -1.14% | 25,866 | 47,227,236 |
| 2024-03-18 | 18.28 | 18.35 | 17.95 | 18.35 | +0.27% | 32,569 | 59,053,393 |
| 2024-03-15 | 18.26 | 18.42 | 18.04 | 18.3 | -0.22% | 29,964 | 54,618,102 |
| 2024-03-14 | 18.27 | 18.48 | 18.21 | 18.34 | 0% | 24,878 | 45,700,684 |
| 2024-03-13 | 18.31 | 18.45 | 18.24 | 18.34 | -0.11% | 33,659 | 61,718,365 |
| 2024-03-12 | 17.95 | 18.39 | 17.72 | 18.36 | +1.21% | 56,968 | 103,256,184 |
| 2024-03-11 | 17.58 | 18.14 | 17.58 | 18.14 | +3.19% | 41,008 | 73,371,824 |
| 2024-03-08 | 17.76 | 17.87 | 17.39 | 17.58 | -1.01% | 29,096 | 51,131,151 |
| 2024-03-07 | 18.03 | 18.1 | 17.75 | 17.76 | -1.33% | 28,742 | 51,511,207 |
| 2024-03-06 | 18.04 | 18.15 | 17.88 | 18 | +0.11% | 23,032 | 41,471,604 |
| 2024-03-05 | 18.18 | 18.22 | 17.9 | 17.98 | -1.32% | 34,269 | 61,832,056 |
| 2024-03-04 | 18.36 | 18.43 | 18.12 | 18.22 | -0.92% | 32,916 | 59,977,440 |
| 2024-03-01 | 18.47 | 18.53 | 18.28 | 18.39 | -0.54% | 32,165 | 59,083,459 |
| 2024-02-29 | 18.2 | 18.51 | 18.19 | 18.49 | +0.98% | 35,915 | 65,992,950 |
| 2024-02-28 | 18.62 | 18.86 | 18.3 | 18.31 | -1.61% | 48,747 | 90,536,846 |
| 2024-02-27 | 18.35 | 18.61 | 18.32 | 18.61 | +0.76% | 28,722 | 52,996,692 |
| 2024-02-26 | 18.38 | 18.63 | 18.22 | 18.47 | -0.05% | 30,938 | 57,062,066 |
| 2024-02-23 | 18.49 | 18.63 | 18.22 | 18.48 | -0.54% | 37,403 | 68,743,958 |
| 2024-02-22 | 18.75 | 18.78 | 18.44 | 18.58 | -1.17% | 34,230 | 63,531,563 |
| 2024-02-21 | 18.39 | 19.25 | 18.2 | 18.8 | +2.23% | 43,000 | 81,098,009 |
| 2024-02-20 | 18.46 | 18.57 | 18.21 | 18.39 | -0.49% | 27,719 | 50,909,970 |
| 2024-02-19 | 18.7 | 18.95 | 18.39 | 18.48 | -0.22% | 52,633 | 98,147,048 |
| 2024-02-08 | 18.13 | 18.69 | 18.13 | 18.52 | +3.58% | 62,056 | 114,792,863 |
| 2024-02-07 | 17.27 | 18.04 | 17.17 | 17.88 | +3.47% | 53,975 | 96,050,787 |
| 2024-02-06 | 16.2 | 17.43 | 15.9 | 17.28 | +6.67% | 52,134 | 87,546,203 |
| 2024-02-05 | 16.5 | 16.73 | 15.55 | 16.2 | -3.46% | 52,191 | 84,233,326 |
| 2024-02-02 | 17.19 | 17.59 | 16.27 | 16.78 | -2.33% | 38,297 | 64,832,709 |
| 2024-02-01 | 17.24 | 17.53 | 16.88 | 17.18 | -0.98% | 28,258 | 48,473,661 |
| 2024-01-31 | 17.91 | 17.95 | 17.21 | 17.35 | -3.5% | 32,935 | 57,881,066 |
| 2024-01-30 | 18.53 | 18.57 | 17.92 | 17.98 | -2.97% | 25,932 | 47,041,314 |
| 2024-01-29 | 18.85 | 19.03 | 18.51 | 18.53 | -1.59% | 25,449 | 47,740,427 |
| 2024-01-26 | 18.76 | 19.05 | 18.71 | 18.83 | -0.48% | 26,534 | 50,125,473 |
| 2024-01-25 | 18.15 | 18.92 | 17.97 | 18.92 | +4.07% | 41,637 | 77,114,987 |
| 2024-01-24 | 17.96 | 18.37 | 17.5 | 18.18 | +1.68% | 29,263 | 52,678,443 |
| 2024-01-23 | 18.01 | 18.08 | 17.39 | 17.88 | -0.72% | 38,037 | 67,423,605 |
| 2024-01-22 | 19.19 | 19.27 | 17.91 | 18.01 | -6.05% | 48,285 | 89,432,260 |
| 2024-01-19 | 19.12 | 19.51 | 19.08 | 19.17 | -0.62% | 25,573 | 49,304,173 |
| 2024-01-18 | 19.34 | 19.36 | 18.66 | 19.29 | -0.72% | 37,396 | 71,112,138 |
| 2024-01-17 | 19.81 | 19.95 | 19.42 | 19.43 | -2.41% | 29,788 | 58,657,588 |
| 2024-01-16 | 19.85 | 20.12 | 19.66 | 19.91 | +0.25% | 41,701 | 83,034,209 |
| 2024-01-15 | 19.35 | 19.95 | 19.22 | 19.86 | +2.58% | 50,044 | 98,713,844 |
| 2024-01-12 | 19.35 | 19.55 | 19.16 | 19.36 | -0.51% | 37,608 | 72,911,831 |
| 2024-01-11 | 19.03 | 19.59 | 19 | 19.46 | +1.41% | 55,528 | 107,597,433 |
| 2024-01-10 | 18.52 | 19.28 | 18.31 | 19.19 | +3.01% | 42,338 | 80,173,579 |
| 2024-01-09 | 18.58 | 18.91 | 18.4 | 18.63 | +1.2% | 23,583 | 44,000,730 |
| 2024-01-08 | 18.97 | 18.97 | 18.38 | 18.41 | -3.05% | 25,227 | 47,010,860 |
| 2024-01-05 | 19.18 | 19.27 | 18.91 | 18.99 | -1.4% | 14,730 | 28,117,472 |
| 2024-01-04 | 19.39 | 19.5 | 19.11 | 19.26 | -0.98% | 13,980 | 26,907,824 |
| 2024-01-03 | 19.49 | 19.58 | 19.28 | 19.45 | 0% | 12,554 | 24,398,217 |
| 2024-01-02 | 19.44 | 19.69 | 19.28 | 19.45 | -0.41% | 18,832 | 36,780,107 |
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：