股票概览
18.7
+1.91%
+0.35
18.31
开盘价
18.88
最高价
18.31
最低价
44,494
成交量
数据更新至: 2024-03-29
技术指标
18.62
MA5 (5日均线)
18.77
MA10 (10日均线)
19.10
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 | 18.31 | 18.88 | 18.31 | 18.7 | +1.91% | 44,494 | 82,728,917 |
| 2024-03-28 | 17.79 | 18.76 | 17.63 | 18.35 | +0.55% | 57,209 | 105,136,748 |
| 2024-03-27 | 19.3 | 19.4 | 18.22 | 18.25 | -4.95% | 74,149 | 139,607,622 |
| 2024-03-26 | 18.59 | 19.27 | 18.46 | 19.2 | +3.11% | 76,248 | 144,446,713 |
| 2024-03-25 | 18.52 | 19.21 | 18.4 | 18.62 | 0% | 61,481 | 116,128,984 |
| 2024-03-22 | 18.78 | 18.95 | 18.34 | 18.62 | -1.12% | 43,720 | 81,522,909 |
| 2024-03-21 | 19 | 19.08 | 18.71 | 18.83 | -0.58% | 33,940 | 64,130,816 |
| 2024-03-20 | 18.8 | 18.95 | 18.69 | 18.94 | +0.53% | 36,522 | 68,790,704 |
| 2024-03-19 | 19.31 | 19.31 | 18.84 | 18.84 | -2.43% | 48,002 | 91,542,730 |
| 2024-03-18 | 18.97 | 19.35 | 18.95 | 19.31 | +1.9% | 53,653 | 103,198,668 |
| 2024-03-15 | 18.68 | 19.05 | 18.68 | 18.95 | +0.74% | 40,025 | 75,502,114 |
| 2024-03-14 | 19.01 | 19.15 | 18.59 | 18.81 | -1.47% | 47,205 | 88,999,023 |
| 2024-03-13 | 18.99 | 19.18 | 18.85 | 19.09 | +0.26% | 54,999 | 104,560,118 |
| 2024-03-12 | 19.3 | 19.43 | 18.96 | 19.04 | -2.26% | 87,848 | 168,224,879 |
| 2024-03-11 | 19.5 | 20.15 | 19.27 | 19.48 | 0% | 101,735 | 199,670,916 |
| 2024-03-08 | 19.31 | 19.86 | 19.13 | 19.48 | -0.51% | 66,760 | 130,341,176 |
| 2024-03-07 | 20.2 | 20.47 | 19.54 | 19.58 | -4.63% | 125,622 | 251,089,977 |
| 2024-03-06 | 19.41 | 20.77 | 19.3 | 20.53 | +3.58% | 146,312 | 295,959,217 |
| 2024-03-05 | 19.25 | 20.6 | 18.72 | 19.82 | +0.87% | 107,507 | 208,497,589 |
| 2024-03-04 | 19.05 | 20.23 | 19.05 | 19.65 | +5.14% | 100,325 | 196,699,441 |
| 2024-03-01 | 18.47 | 18.75 | 18.3 | 18.69 | +1.58% | 39,686 | 73,724,130 |
| 2024-02-29 | 17.85 | 18.44 | 17.85 | 18.4 | +3.14% | 56,737 | 103,171,060 |
| 2024-02-28 | 19.11 | 19.5 | 17.83 | 17.84 | -5.56% | 70,541 | 132,498,392 |
| 2024-02-27 | 18.12 | 18.91 | 18.1 | 18.89 | +3% | 51,098 | 95,465,632 |
| 2024-02-26 | 18.55 | 18.78 | 18.22 | 18.34 | -1.34% | 53,879 | 99,890,088 |
| 2024-02-23 | 18.63 | 18.69 | 18.36 | 18.59 | -0.27% | 42,478 | 78,794,553 |
| 2024-02-22 | 18.25 | 18.78 | 18.14 | 18.64 | +0.38% | 73,964 | 136,760,992 |
| 2024-02-21 | 17.6 | 19.35 | 17.4 | 18.57 | +4.5% | 79,752 | 147,564,381 |
| 2024-02-20 | 17.37 | 17.94 | 17.1 | 17.77 | +1.14% | 51,587 | 91,029,080 |
| 2024-02-19 | 17.31 | 18.09 | 17.02 | 17.57 | +1.33% | 72,533 | 127,703,192 |
| 2024-02-08 | 15.79 | 17.66 | 15.79 | 17.34 | +7.04% | 92,182 | 155,908,294 |
| 2024-02-07 | 14.99 | 16.69 | 14.76 | 16.2 | +6.79% | 124,213 | 199,657,405 |
| 2024-02-06 | 13.46 | 15.36 | 13.16 | 15.17 | +3.76% | 105,115 | 148,705,666 |
| 2024-02-05 | 16.08 | 16.44 | 14.62 | 14.62 | -9.98% | 70,699 | 105,529,594 |
| 2024-02-02 | 16.99 | 17.26 | 15.68 | 16.24 | -4.41% | 74,456 | 123,286,964 |
| 2024-02-01 | 17.01 | 17.34 | 16.41 | 16.99 | -0.88% | 65,885 | 111,747,218 |
| 2024-01-31 | 18.02 | 18.4 | 17.12 | 17.14 | -6.19% | 94,455 | 166,722,883 |
| 2024-01-30 | 18.34 | 19.06 | 18.01 | 18.27 | -2.72% | 84,256 | 155,862,756 |
| 2024-01-29 | 19.74 | 20.08 | 18.62 | 18.78 | -2.14% | 137,129 | 264,735,118 |
| 2024-01-26 | 19.29 | 19.61 | 18.9 | 19.19 | -0.47% | 75,548 | 145,325,834 |
| 2024-01-25 | 18.5 | 19.44 | 18 | 19.28 | +4.22% | 105,342 | 199,890,865 |
| 2024-01-24 | 18.3 | 18.82 | 17.82 | 18.5 | +1.59% | 82,035 | 150,619,665 |
| 2024-01-23 | 18.5 | 18.73 | 17.9 | 18.21 | -0.49% | 96,050 | 174,841,530 |
| 2024-01-22 | 19.81 | 19.82 | 18.2 | 18.3 | -9.5% | 138,240 | 261,436,886 |
| 2024-01-19 | 19.8 | 20.68 | 19.3 | 20.22 | +2.48% | 158,877 | 318,251,721 |
| 2024-01-18 | 19.98 | 20.25 | 18.71 | 19.73 | -3.24% | 182,168 | 352,748,305 |
| 2024-01-17 | 20.54 | 21.47 | 20.01 | 20.39 | -0.68% | 193,016 | 401,141,058 |
| 2024-01-16 | 20.65 | 20.96 | 19.81 | 20.53 | -1.53% | 191,443 | 390,094,151 |
| 2024-01-15 | 19.57 | 21.48 | 19.57 | 20.85 | +6.76% | 302,661 | 633,620,239 |
| 2024-01-12 | 20.32 | 20.91 | 19.5 | 19.53 | -5.52% | 185,110 | 370,985,393 |
| 2024-01-11 | 20.35 | 21 | 19.85 | 20.67 | -2.08% | 238,703 | 490,077,956 |
| 2024-01-10 | 19.9 | 21.39 | 19.3 | 21.11 | +5.5% | 303,359 | 616,505,617 |
| 2024-01-09 | 19.25 | 20.27 | 18.89 | 20.01 | +5.37% | 279,011 | 542,031,173 |
| 2024-01-08 | 20 | 20 | 18.81 | 18.99 | -7.14% | 258,771 | 499,338,746 |
| 2024-01-05 | 20.32 | 21.4 | 20.32 | 20.45 | -9.43% | 402,429 | 825,890,559 |
| 2024-01-04 | 25.09 | 25.84 | 22.58 | 22.58 | -10% | 281,590 | 670,899,293 |
| 2024-01-03 | 23.99 | 25.09 | 23.88 | 25.09 | +10% | 238,576 | 594,872,889 |
| 2024-01-02 | 22.22 | 22.81 | 20.8 | 22.81 | +9.98% | 337,371 | 746,424,630 |
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：