股票概览
17.56
-0.96%
-0.17
17.82
开盘价
17.88
最高价
17.31
最低价
65,978
成交量
数据更新至: 2024-03-29
技术指标
17.31
MA5 (5日均线)
17.65
MA10 (10日均线)
17.16
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 | 17.82 | 17.88 | 17.31 | 17.56 | -0.96% | 65,978 | 115,902,541 |
| 2024-03-28 | 17.23 | 17.88 | 17.15 | 17.73 | +3.87% | 95,029 | 167,644,741 |
| 2024-03-27 | 17.22 | 17.85 | 16.85 | 17.07 | -1.56% | 76,836 | 132,644,618 |
| 2024-03-26 | 16.78 | 17.4 | 16.7 | 17.34 | +2.91% | 77,623 | 132,760,766 |
| 2024-03-25 | 17.31 | 17.64 | 16.81 | 16.85 | -3.66% | 68,593 | 118,270,806 |
| 2024-03-22 | 18 | 18.19 | 17.32 | 17.49 | -4.01% | 88,318 | 155,736,006 |
| 2024-03-21 | 17.9 | 18.29 | 17.52 | 18.22 | +1.9% | 116,288 | 208,889,686 |
| 2024-03-20 | 18.04 | 18.18 | 17.71 | 17.88 | -1.43% | 89,629 | 160,415,210 |
| 2024-03-19 | 18 | 18.52 | 17.71 | 18.14 | -0.22% | 126,812 | 230,452,625 |
| 2024-03-18 | 18.11 | 18.18 | 17.65 | 18.18 | +0.11% | 138,066 | 247,507,718 |
| 2024-03-15 | 18.05 | 19.2 | 17.67 | 18.16 | -2.63% | 214,424 | 391,397,826 |
| 2024-03-14 | 17.38 | 19.33 | 17.28 | 18.65 | +6.15% | 261,961 | 485,199,973 |
| 2024-03-13 | 16.8 | 18.5 | 16.8 | 17.57 | +3.47% | 178,907 | 313,057,978 |
| 2024-03-12 | 16.18 | 17.83 | 16.12 | 16.98 | +4.75% | 178,408 | 303,142,620 |
| 2024-03-11 | 15.51 | 16.3 | 15.51 | 16.21 | +2.99% | 53,935 | 86,500,992 |
| 2024-03-08 | 15.62 | 15.83 | 15.43 | 15.74 | +0.45% | 42,552 | 66,577,201 |
| 2024-03-07 | 16.21 | 16.47 | 15.62 | 15.67 | -3.03% | 75,299 | 120,955,798 |
| 2024-03-06 | 15.57 | 16.25 | 15.57 | 16.16 | +2.34% | 72,318 | 116,091,143 |
| 2024-03-05 | 15.66 | 16.09 | 15.53 | 15.79 | -0.25% | 58,912 | 92,928,170 |
| 2024-03-04 | 15.88 | 15.98 | 15.31 | 15.83 | -0.63% | 64,069 | 100,341,720 |
| 2024-03-01 | 15.56 | 16.13 | 15.36 | 15.93 | +3.17% | 78,088 | 123,204,555 |
| 2024-02-29 | 14.41 | 15.58 | 14.32 | 15.44 | +4.04% | 82,748 | 125,974,740 |
| 2024-02-28 | 16.5 | 16.66 | 14.84 | 14.84 | -10.01% | 136,362 | 215,937,748 |
| 2024-02-27 | 15.85 | 16.5 | 15.67 | 16.49 | +0.79% | 136,140 | 220,414,666 |
| 2024-02-26 | 15.5 | 16.73 | 15.36 | 16.36 | +7.56% | 184,962 | 299,946,070 |
| 2024-02-23 | 14.65 | 15.34 | 14.55 | 15.21 | +4.04% | 77,003 | 114,875,510 |
| 2024-02-22 | 14.16 | 14.65 | 14.09 | 14.62 | +2.24% | 70,307 | 101,373,177 |
| 2024-02-21 | 13.97 | 14.77 | 13.78 | 14.3 | +2.14% | 85,563 | 123,597,462 |
| 2024-02-20 | 13.89 | 14.1 | 13.47 | 14 | +1.52% | 64,303 | 89,272,202 |
| 2024-02-19 | 13.18 | 13.86 | 13.18 | 13.79 | +4.95% | 69,645 | 94,976,790 |
| 2024-02-08 | 12.19 | 13.25 | 12.01 | 13.14 | +7.97% | 78,166 | 98,765,524 |
| 2024-02-07 | 12.43 | 12.88 | 12.01 | 12.17 | -2.25% | 80,602 | 100,065,516 |
| 2024-02-06 | 12 | 12.89 | 11.3 | 12.45 | -0.8% | 88,395 | 105,640,216 |
| 2024-02-05 | 13.79 | 13.79 | 12.55 | 12.55 | -9.97% | 67,175 | 85,973,360 |
| 2024-02-02 | 14.64 | 14.8 | 13.42 | 13.94 | -4.06% | 72,776 | 102,693,606 |
| 2024-02-01 | 14.05 | 14.85 | 13.95 | 14.53 | +3.42% | 71,820 | 103,638,523 |
| 2024-01-31 | 15.19 | 15.25 | 14.01 | 14.05 | -8.05% | 96,413 | 139,530,989 |
| 2024-01-30 | 16.29 | 16.29 | 15.23 | 15.28 | -6.14% | 74,963 | 117,391,945 |
| 2024-01-29 | 16.88 | 17.3 | 16.18 | 16.28 | -3.1% | 64,175 | 106,009,751 |
| 2024-01-26 | 17.48 | 17.59 | 16.8 | 16.8 | -4.55% | 108,012 | 184,854,012 |
| 2024-01-25 | 17.39 | 17.8 | 17.01 | 17.6 | +1.73% | 100,578 | 176,180,415 |
| 2024-01-24 | 16.68 | 17.7 | 16.61 | 17.3 | +2.55% | 120,422 | 207,559,588 |
| 2024-01-23 | 15.96 | 17.3 | 15.22 | 16.87 | +4.46% | 117,098 | 191,771,805 |
| 2024-01-22 | 16.37 | 17.2 | 16.09 | 16.15 | -1.58% | 98,730 | 163,730,203 |
| 2024-01-19 | 18 | 18.03 | 16.41 | 16.41 | -9.98% | 149,824 | 255,249,232 |
| 2024-01-18 | 19.01 | 19.01 | 17.56 | 18.23 | -6.56% | 174,720 | 314,809,182 |
| 2024-01-17 | 20.6 | 20.76 | 19.27 | 19.51 | -7.27% | 162,112 | 325,674,301 |
| 2024-01-16 | 20.41 | 21.06 | 19.83 | 21.04 | +2.78% | 221,732 | 456,693,992 |
| 2024-01-15 | 20.6 | 21.18 | 20.31 | 20.47 | -3.53% | 217,659 | 448,433,903 |
| 2024-01-12 | 19.86 | 22.12 | 19.8 | 21.22 | +5.52% | 341,399 | 716,396,874 |
| 2024-01-11 | 19.13 | 20.57 | 18.67 | 20.11 | +3.29% | 213,134 | 423,039,367 |
| 2024-01-10 | 21.83 | 21.83 | 19.2 | 19.47 | -4.14% | 288,426 | 588,638,509 |
| 2024-01-09 | 18.55 | 20.31 | 18.5 | 20.31 | +10.02% | 69,464 | 139,269,984 |
| 2024-01-08 | 19.12 | 19.13 | 18.11 | 18.46 | -4.15% | 118,336 | 219,556,226 |
| 2024-01-05 | 19.58 | 20.3 | 18.93 | 19.26 | -3.8% | 175,099 | 340,575,598 |
| 2024-01-04 | 19.53 | 20.98 | 19.3 | 20.02 | +1.06% | 287,694 | 580,510,337 |
| 2024-01-03 | 18.75 | 20.57 | 18.09 | 19.81 | +5.94% | 313,161 | 615,391,589 |
| 2024-01-02 | 19.09 | 19.09 | 18.6 | 18.7 | -2.81% | 105,178 | 197,768,310 |
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：