股票概览
17.85
-0.5%
-0.09
17.88
开盘价
18.3
最高价
17.49
最低价
124,097
成交量
数据更新至: 2024-03-29
技术指标
17.40
MA5 (5日均线)
17.36
MA10 (10日均线)
16.54
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 | 17.88 | 18.3 | 17.49 | 17.85 | -0.5% | 124,097 | 221,629,396 |
| 2024-03-28 | 16.94 | 18.4 | 16.94 | 17.94 | +6.79% | 142,673 | 254,399,052 |
| 2024-03-27 | 17.18 | 17.45 | 16.73 | 16.8 | -3% | 69,802 | 118,543,964 |
| 2024-03-26 | 16.95 | 17.63 | 16.63 | 17.32 | +1.29% | 92,365 | 157,624,132 |
| 2024-03-25 | 18.07 | 18.58 | 16.93 | 17.1 | -6.04% | 128,546 | 228,702,686 |
| 2024-03-22 | 17.25 | 18.2 | 17.04 | 18.2 | +2.94% | 136,714 | 241,829,993 |
| 2024-03-21 | 16.83 | 17.91 | 16.71 | 17.68 | +4.31% | 120,801 | 210,005,030 |
| 2024-03-20 | 16.98 | 17.27 | 16.76 | 16.95 | +1.19% | 44,603 | 75,427,088 |
| 2024-03-19 | 16.97 | 17.08 | 16.7 | 16.75 | -1.24% | 57,095 | 96,149,781 |
| 2024-03-18 | 16.86 | 17.14 | 16.56 | 16.96 | +0.59% | 93,732 | 158,879,566 |
| 2024-03-15 | 16.04 | 17.29 | 15.98 | 16.86 | +3.95% | 102,573 | 172,175,291 |
| 2024-03-14 | 16.51 | 16.52 | 15.95 | 16.22 | -3.91% | 89,701 | 145,755,812 |
| 2024-03-13 | 15.64 | 17.25 | 15.64 | 16.88 | +7.04% | 137,261 | 226,634,253 |
| 2024-03-12 | 15.91 | 16.15 | 15.46 | 15.77 | -0.82% | 81,460 | 128,681,280 |
| 2024-03-11 | 15.68 | 15.95 | 15.54 | 15.9 | +0.95% | 68,773 | 108,182,159 |
| 2024-03-08 | 14.88 | 15.82 | 14.86 | 15.75 | +5.56% | 75,918 | 116,974,085 |
| 2024-03-07 | 15 | 15.33 | 14.85 | 14.92 | -0.6% | 25,843 | 38,959,129 |
| 2024-03-06 | 14.77 | 15.12 | 14.77 | 15.01 | +0.87% | 26,003 | 38,873,765 |
| 2024-03-05 | 14.99 | 15.11 | 14.8 | 14.88 | -1.26% | 28,489 | 42,575,839 |
| 2024-03-04 | 15.2 | 15.27 | 14.81 | 15.07 | -0.92% | 38,411 | 57,615,424 |
| 2024-03-01 | 14.75 | 15.23 | 14.74 | 15.21 | +2.98% | 45,138 | 67,685,597 |
| 2024-02-29 | 14 | 14.79 | 13.93 | 14.77 | +4.38% | 53,955 | 78,244,312 |
| 2024-02-28 | 15.35 | 15.55 | 14.07 | 14.15 | -7.76% | 79,559 | 118,060,324 |
| 2024-02-27 | 14.76 | 15.37 | 14.68 | 15.34 | +3.37% | 47,580 | 72,132,805 |
| 2024-02-26 | 14.61 | 15.25 | 14.59 | 14.84 | +3.49% | 62,053 | 92,092,533 |
| 2024-02-23 | 13.95 | 14.42 | 13.8 | 14.34 | +3.02% | 52,409 | 74,193,940 |
| 2024-02-22 | 13.67 | 14 | 13.61 | 13.92 | +1.24% | 39,338 | 54,423,099 |
| 2024-02-21 | 13.35 | 14.14 | 13.22 | 13.75 | +2.69% | 64,117 | 88,267,826 |
| 2024-02-20 | 13.57 | 13.65 | 13.32 | 13.39 | -1.98% | 52,614 | 70,834,513 |
| 2024-02-19 | 13.38 | 13.94 | 13.21 | 13.66 | +5.08% | 90,499 | 122,797,842 |
| 2024-02-08 | 12 | 13 | 11.85 | 13 | +9.98% | 93,971 | 117,303,192 |
| 2024-02-07 | 12.05 | 12.34 | 11.5 | 11.82 | -1.34% | 83,508 | 99,530,691 |
| 2024-02-06 | 11.02 | 12.2 | 10.8 | 11.98 | +3.19% | 71,582 | 82,487,908 |
| 2024-02-05 | 12.74 | 12.75 | 11.61 | 11.61 | -10% | 75,802 | 89,982,799 |
| 2024-02-02 | 13.85 | 14.04 | 12.48 | 12.9 | -6.86% | 59,757 | 78,625,579 |
| 2024-02-01 | 13.87 | 14.13 | 13.33 | 13.85 | -0.14% | 49,482 | 68,218,927 |
| 2024-01-31 | 14.61 | 14.77 | 13.79 | 13.87 | -5.65% | 53,622 | 75,833,704 |
| 2024-01-30 | 14.75 | 15.26 | 14.62 | 14.7 | -1.87% | 27,061 | 40,183,856 |
| 2024-01-29 | 15.48 | 15.54 | 14.95 | 14.98 | -3.04% | 31,030 | 47,077,386 |
| 2024-01-26 | 15.6 | 15.83 | 15.38 | 15.45 | -1.21% | 28,265 | 44,048,232 |
| 2024-01-25 | 15.1 | 15.68 | 14.98 | 15.64 | +3.51% | 39,165 | 60,292,501 |
| 2024-01-24 | 14.96 | 15.26 | 14.52 | 15.11 | +1.82% | 43,623 | 65,209,904 |
| 2024-01-23 | 14.77 | 14.99 | 14.55 | 14.84 | -0.54% | 44,565 | 65,822,312 |
| 2024-01-22 | 15.92 | 16 | 14.8 | 14.92 | -6.52% | 50,144 | 76,911,492 |
| 2024-01-19 | 16.18 | 16.39 | 15.92 | 15.96 | -1.48% | 25,490 | 41,073,507 |
| 2024-01-18 | 16.23 | 16.38 | 15.7 | 16.2 | -1.4% | 41,532 | 66,599,152 |
| 2024-01-17 | 16.66 | 16.76 | 16.43 | 16.43 | -2.03% | 28,069 | 46,646,150 |
| 2024-01-16 | 16.64 | 16.88 | 16.54 | 16.77 | +0.6% | 38,134 | 63,744,885 |
| 2024-01-15 | 16.75 | 16.86 | 16.43 | 16.67 | -1.94% | 48,775 | 81,357,819 |
| 2024-01-12 | 17.55 | 17.76 | 16.97 | 17 | -0.41% | 77,156 | 133,697,327 |
| 2024-01-11 | 16.52 | 17.2 | 16.39 | 17.07 | +3.45% | 50,954 | 86,145,877 |
| 2024-01-10 | 16.65 | 16.72 | 16.33 | 16.5 | -1.14% | 29,456 | 48,636,192 |
| 2024-01-09 | 16.53 | 16.9 | 16.53 | 16.69 | +1.15% | 25,328 | 42,383,592 |
| 2024-01-08 | 16.8 | 16.87 | 16.47 | 16.5 | -1.96% | 35,165 | 58,469,007 |
| 2024-01-05 | 17.36 | 17.39 | 16.75 | 16.83 | -2.43% | 29,791 | 50,721,983 |
| 2024-01-04 | 17.23 | 17.4 | 17.18 | 17.25 | -0.29% | 23,779 | 41,122,501 |
| 2024-01-03 | 17.58 | 17.68 | 17.16 | 17.3 | -1.82% | 25,056 | 43,439,359 |
| 2024-01-02 | 17.6 | 17.8 | 17.47 | 17.62 | +0.46% | 23,883 | 42,128,964 |
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：