股票概览
18.69
+3.37%
+0.61
18.08
开盘价
18.69
最高价
18.01
最低价
7,318
成交量
数据更新至: 2024-03-29
技术指标
18.26
MA5 (5日均线)
18.76
MA10 (10日均线)
19.00
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 | 18.08 | 18.69 | 18.01 | 18.69 | +3.37% | 7,318 | 13,508,318 |
| 2024-03-28 | 17.8 | 18.2 | 17.63 | 18.08 | +1.52% | 5,441 | 9,782,987 |
| 2024-03-27 | 18.3 | 18.38 | 17.62 | 17.81 | -2.78% | 6,134 | 11,038,660 |
| 2024-03-26 | 18.58 | 18.71 | 18.1 | 18.32 | -0.54% | 6,697 | 12,266,688 |
| 2024-03-25 | 19.01 | 19.01 | 18.33 | 18.42 | -1.92% | 7,039 | 13,111,684 |
| 2024-03-22 | 19.35 | 19.35 | 18.78 | 18.78 | -2.59% | 7,879 | 14,983,410 |
| 2024-03-21 | 19.35 | 19.38 | 19.07 | 19.28 | 0% | 6,270 | 12,072,893 |
| 2024-03-20 | 19.12 | 19.4 | 19.05 | 19.28 | +0.26% | 5,553 | 10,686,434 |
| 2024-03-19 | 19.6 | 19.96 | 19.2 | 19.23 | -2.19% | 10,318 | 19,996,496 |
| 2024-03-18 | 19.76 | 20.2 | 19.5 | 19.66 | +0.87% | 14,963 | 29,644,613 |
| 2024-03-15 | 19.22 | 19.53 | 19.08 | 19.49 | +0.98% | 10,171 | 19,617,121 |
| 2024-03-14 | 19.42 | 19.55 | 19.08 | 19.3 | -0.62% | 6,840 | 13,213,158 |
| 2024-03-13 | 19.45 | 19.64 | 19.34 | 19.42 | -0.15% | 5,461 | 10,625,789 |
| 2024-03-12 | 19.3 | 19.48 | 19.05 | 19.45 | +0.88% | 8,700 | 16,768,628 |
| 2024-03-11 | 19.25 | 19.62 | 18.84 | 19.28 | -0.31% | 8,014 | 15,444,602 |
| 2024-03-08 | 19.07 | 19.38 | 18.86 | 19.34 | +0.78% | 9,528 | 18,289,238 |
| 2024-03-07 | 18.83 | 19.35 | 18.8 | 19.19 | +1.21% | 10,168 | 19,450,824 |
| 2024-03-06 | 18.88 | 19.25 | 18.71 | 18.96 | +0.69% | 8,943 | 16,973,254 |
| 2024-03-05 | 19.1 | 19.37 | 18.7 | 18.83 | -1.47% | 8,911 | 16,933,091 |
| 2024-03-04 | 19.01 | 19.2 | 18.5 | 19.11 | +0.53% | 11,464 | 21,657,320 |
| 2024-03-01 | 18.37 | 19.18 | 18.12 | 19.01 | +3.94% | 15,854 | 29,733,063 |
| 2024-02-29 | 17.36 | 18.55 | 17.3 | 18.29 | +4.57% | 14,964 | 26,989,680 |
| 2024-02-28 | 18.86 | 19.3 | 17.4 | 17.49 | -7.17% | 25,556 | 47,610,933 |
| 2024-02-27 | 18.64 | 19.08 | 18.1 | 18.84 | +0.48% | 16,770 | 31,307,117 |
| 2024-02-26 | 18.9 | 19.52 | 18.59 | 18.75 | -1.21% | 30,654 | 58,276,670 |
| 2024-02-23 | 17.28 | 18.98 | 17.28 | 18.98 | +10.03% | 13,267 | 24,753,918 |
| 2024-02-22 | 16.61 | 17.3 | 16.61 | 17.25 | +2.13% | 12,049 | 20,568,051 |
| 2024-02-21 | 15.59 | 17.34 | 15.49 | 16.89 | +6.63% | 18,915 | 31,822,844 |
| 2024-02-20 | 15.56 | 15.99 | 15.4 | 15.84 | +1.21% | 9,487 | 14,956,274 |
| 2024-02-19 | 14.8 | 15.68 | 14.5 | 15.65 | +5.17% | 10,786 | 16,595,721 |
| 2024-02-08 | 13.58 | 15.08 | 13.48 | 14.88 | +4.86% | 13,032 | 18,748,480 |
| 2024-02-07 | 15.51 | 15.7 | 14.19 | 14.19 | -10.02% | 18,466 | 27,438,986 |
| 2024-02-06 | 15.63 | 16.47 | 14.5 | 15.77 | +0.9% | 15,564 | 24,213,100 |
| 2024-02-05 | 16.77 | 17.07 | 15.61 | 15.63 | -9.81% | 22,242 | 36,145,830 |
| 2024-02-02 | 16.81 | 18 | 16.4 | 17.33 | +3.46% | 25,093 | 43,388,715 |
| 2024-02-01 | 16.73 | 17.57 | 16.32 | 16.75 | -3.18% | 21,944 | 36,778,034 |
| 2024-01-31 | 18.08 | 18.5 | 17.3 | 17.3 | -6.69% | 27,664 | 49,629,790 |
| 2024-01-30 | 19.08 | 19.18 | 18.3 | 18.54 | -3.94% | 28,045 | 52,626,001 |
| 2024-01-29 | 18.6 | 19.3 | 17.51 | 19.3 | +1.47% | 43,998 | 80,645,102 |
| 2024-01-26 | 19.5 | 20.18 | 18.32 | 19.02 | -4.23% | 44,845 | 87,113,386 |
| 2024-01-25 | 19.61 | 20.09 | 19.17 | 19.86 | -1.29% | 39,247 | 77,025,218 |
| 2024-01-24 | 20.21 | 20.4 | 18.8 | 20.12 | -1.9% | 55,008 | 108,774,587 |
| 2024-01-23 | 19.1 | 20.58 | 18.6 | 20.51 | +5.4% | 69,915 | 139,144,264 |
| 2024-01-22 | 18.77 | 19.81 | 18.77 | 19.46 | +1.14% | 45,561 | 87,968,342 |
| 2024-01-19 | 19.36 | 19.57 | 18.8 | 19.24 | -2.34% | 42,953 | 82,242,694 |
| 2024-01-18 | 18.53 | 19.74 | 18.43 | 19.7 | +3.41% | 68,003 | 131,221,047 |
| 2024-01-17 | 18.87 | 19.56 | 18.3 | 19.05 | +0.63% | 65,710 | 124,171,908 |
| 2024-01-16 | 19.36 | 19.9 | 18.56 | 18.93 | -2.62% | 63,815 | 121,684,045 |
| 2024-01-15 | 19.51 | 20.64 | 19.15 | 19.44 | +1.25% | 89,470 | 175,535,929 |
| 2024-01-12 | 20.22 | 20.82 | 18.91 | 19.2 | -8.4% | 104,125 | 203,232,421 |
| 2024-01-11 | 20.82 | 22.98 | 20.24 | 20.96 | +0.34% | 150,557 | 324,122,627 |
| 2024-01-10 | 18.5 | 20.89 | 18.23 | 20.89 | +10.01% | 104,757 | 203,384,339 |
| 2024-01-09 | 17.26 | 18.99 | 17.26 | 18.99 | +10.02% | 73,057 | 135,657,390 |
| 2024-01-08 | 17.54 | 17.58 | 17.23 | 17.26 | -1.6% | 10,146 | 17,670,244 |
| 2024-01-05 | 17.75 | 18.05 | 17.4 | 17.54 | -1.52% | 14,350 | 25,477,459 |
| 2024-01-04 | 17.35 | 17.87 | 17.31 | 17.81 | +2.06% | 17,980 | 31,800,977 |
| 2024-01-03 | 17.62 | 17.72 | 17.33 | 17.45 | -0.96% | 14,233 | 24,899,780 |
| 2024-01-02 | 17.28 | 17.74 | 17.21 | 17.62 | +1.97% | 9,506 | 16,668,516 |
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：