股票概览
17.44
+0.58%
+0.1
17.43
开盘价
17.46
最高价
17.25
最低价
16,035
成交量
数据更新至: 2024-03-29
技术指标
17.32
MA5 (5日均线)
17.35
MA10 (10日均线)
17.23
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 | 17.43 | 17.46 | 17.25 | 17.44 | +0.58% | 16,035 | 27,836,484 |
| 2024-03-28 | 17.05 | 17.55 | 17 | 17.34 | +1.05% | 19,433 | 33,739,226 |
| 2024-03-27 | 17.89 | 17.9 | 17.15 | 17.16 | -1.61% | 28,798 | 50,692,035 |
| 2024-03-26 | 17.15 | 17.49 | 16.85 | 17.44 | +1.28% | 22,054 | 37,800,305 |
| 2024-03-25 | 17.36 | 17.94 | 17.22 | 17.22 | -2.16% | 33,074 | 58,152,719 |
| 2024-03-22 | 17.01 | 18.17 | 16.78 | 17.6 | +3.23% | 47,228 | 82,486,073 |
| 2024-03-21 | 17.29 | 17.29 | 16.98 | 17.05 | -1.27% | 17,346 | 29,630,020 |
| 2024-03-20 | 17.43 | 17.43 | 17.13 | 17.27 | -0.58% | 15,997 | 27,564,054 |
| 2024-03-19 | 17.48 | 17.66 | 17.31 | 17.37 | -1.31% | 16,373 | 28,609,129 |
| 2024-03-18 | 17.61 | 17.67 | 17.4 | 17.6 | +0.4% | 17,450 | 30,530,913 |
| 2024-03-15 | 17.5 | 17.7 | 17.23 | 17.53 | +0.29% | 13,270 | 23,166,421 |
| 2024-03-14 | 17.35 | 17.57 | 17.08 | 17.48 | +0.75% | 18,415 | 31,969,735 |
| 2024-03-13 | 17.32 | 17.58 | 17.12 | 17.35 | +0.35% | 17,703 | 30,598,323 |
| 2024-03-12 | 17.12 | 17.3 | 16.93 | 17.29 | +1.35% | 19,361 | 33,200,823 |
| 2024-03-11 | 17.1 | 17.1 | 16.81 | 17.06 | +0.35% | 16,685 | 28,373,689 |
| 2024-03-08 | 16.75 | 17.2 | 16.71 | 17 | +0.53% | 18,503 | 31,321,202 |
| 2024-03-07 | 16.83 | 17.48 | 16.73 | 16.91 | +1.14% | 34,128 | 58,538,305 |
| 2024-03-06 | 16.78 | 16.91 | 16.45 | 16.72 | -0.3% | 15,184 | 25,382,425 |
| 2024-03-05 | 16.85 | 17.07 | 16.7 | 16.77 | -1.18% | 22,535 | 38,079,219 |
| 2024-03-04 | 16.47 | 17 | 16.39 | 16.97 | +3.54% | 34,797 | 58,377,814 |
| 2024-03-01 | 16.11 | 16.49 | 16.1 | 16.39 | +1.36% | 24,858 | 40,611,817 |
| 2024-02-29 | 15.58 | 16.29 | 15.49 | 16.17 | +2.34% | 21,666 | 34,740,793 |
| 2024-02-28 | 17.02 | 17.05 | 15.62 | 15.8 | -7.28% | 45,908 | 75,657,464 |
| 2024-02-27 | 17 | 17.15 | 16.66 | 17.04 | -0.81% | 40,594 | 68,719,934 |
| 2024-02-26 | 15.9 | 17.41 | 15.82 | 17.18 | +8.46% | 60,603 | 100,056,423 |
| 2024-02-23 | 15.88 | 15.94 | 15.45 | 15.84 | -0.19% | 26,124 | 41,005,936 |
| 2024-02-22 | 15.71 | 15.99 | 15.57 | 15.87 | +0.51% | 20,974 | 32,978,651 |
| 2024-02-21 | 15.48 | 16.27 | 15.33 | 15.79 | +1.02% | 22,602 | 35,888,612 |
| 2024-02-20 | 15.53 | 15.66 | 15.22 | 15.63 | +0.26% | 13,887 | 21,488,094 |
| 2024-02-19 | 15.45 | 15.99 | 15.18 | 15.59 | +0.91% | 22,951 | 35,882,815 |
| 2024-02-08 | 14.27 | 15.66 | 14.27 | 15.45 | +7.22% | 31,068 | 46,963,091 |
| 2024-02-07 | 14.42 | 14.45 | 13.91 | 14.41 | +0.07% | 26,687 | 37,899,438 |
| 2024-02-06 | 13.94 | 14.81 | 12.8 | 14.4 | +2.86% | 31,012 | 42,862,121 |
| 2024-02-05 | 15.23 | 15.42 | 14 | 14 | -9.97% | 30,517 | 43,729,507 |
| 2024-02-02 | 15.77 | 16.19 | 14.63 | 15.55 | -1.27% | 33,683 | 51,902,464 |
| 2024-02-01 | 15.26 | 16.1 | 15 | 15.75 | +1.29% | 25,448 | 39,737,302 |
| 2024-01-31 | 16.4 | 16.4 | 15.1 | 15.55 | -5.18% | 40,184 | 62,714,622 |
| 2024-01-30 | 17.12 | 17.59 | 16.2 | 16.4 | -5.58% | 33,888 | 56,307,214 |
| 2024-01-29 | 18.06 | 18.19 | 17.2 | 17.37 | -3.93% | 40,621 | 71,329,380 |
| 2024-01-26 | 18.25 | 18.55 | 17.95 | 18.08 | -1.2% | 34,619 | 62,972,164 |
| 2024-01-25 | 18 | 18.55 | 17.52 | 18.3 | +2.23% | 46,321 | 83,737,197 |
| 2024-01-24 | 17.2 | 18.15 | 17.02 | 17.9 | +4.19% | 52,240 | 92,053,568 |
| 2024-01-23 | 17.3 | 17.53 | 16.69 | 17.18 | -1.09% | 37,801 | 64,820,997 |
| 2024-01-22 | 18.66 | 18.77 | 17.13 | 17.37 | -7.56% | 63,492 | 114,036,851 |
| 2024-01-19 | 19.27 | 19.28 | 18.43 | 18.79 | -2.74% | 59,793 | 112,266,955 |
| 2024-01-18 | 19.1 | 19.43 | 18.51 | 19.32 | -0.87% | 88,944 | 168,697,220 |
| 2024-01-17 | 18.75 | 19.71 | 18.62 | 19.49 | +3.01% | 92,289 | 178,626,267 |
| 2024-01-16 | 18.8 | 19.06 | 18.5 | 18.92 | -0.73% | 64,307 | 120,647,238 |
| 2024-01-15 | 17.86 | 19.28 | 17.72 | 19.06 | +6.07% | 104,137 | 195,103,364 |
| 2024-01-12 | 18.15 | 18.68 | 17.91 | 17.97 | -1.91% | 92,596 | 168,959,867 |
| 2024-01-11 | 17.85 | 18.32 | 17.5 | 18.32 | +2.81% | 93,751 | 169,171,183 |
| 2024-01-10 | 17.45 | 17.87 | 17.39 | 17.82 | +1.71% | 75,265 | 133,202,253 |
| 2024-01-09 | 17.21 | 17.67 | 17.19 | 17.52 | +1.15% | 59,131 | 103,329,368 |
| 2024-01-08 | 16.76 | 18.1 | 16.5 | 17.32 | +2.42% | 83,544 | 145,851,953 |
| 2024-01-05 | 17.15 | 17.55 | 16.83 | 16.91 | -1.17% | 39,524 | 67,998,157 |
| 2024-01-04 | 17.09 | 17.2 | 16.95 | 17.11 | 0% | 14,604 | 24,954,380 |
| 2024-01-03 | 17.21 | 17.25 | 16.91 | 17.11 | -0.87% | 26,292 | 44,963,711 |
| 2024-01-02 | 17.3 | 17.46 | 17.23 | 17.26 | -0.23% | 28,435 | 49,229,101 |
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：