股票概览
19.28
+1.1%
+0.21
19.2
开盘价
19.7
最高价
19.1
最低价
189,270
成交量
数据更新至: 2024-03-29
技术指标
18.94
MA5 (5日均线)
19.43
MA10 (10日均线)
19.04
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 | 19.2 | 19.7 | 19.1 | 19.28 | +1.1% | 189,270 | 366,167,029 |
| 2024-03-28 | 19.1 | 19.65 | 18.94 | 19.07 | +0.63% | 199,405 | 382,397,735 |
| 2024-03-27 | 20.11 | 20.3 | 18.92 | 18.95 | -3.32% | 297,700 | 578,213,979 |
| 2024-03-26 | 17.8 | 19.6 | 17.7 | 19.6 | +9.99% | 305,463 | 574,670,045 |
| 2024-03-25 | 19.05 | 19.08 | 17.8 | 17.82 | -6.11% | 264,875 | 479,571,542 |
| 2024-03-22 | 19.71 | 19.71 | 18.94 | 18.98 | -3.75% | 166,151 | 318,212,514 |
| 2024-03-21 | 20.24 | 20.25 | 19.65 | 19.72 | -2.71% | 167,036 | 330,990,517 |
| 2024-03-20 | 20.26 | 20.69 | 20.16 | 20.27 | -0.1% | 149,786 | 304,858,241 |
| 2024-03-19 | 20.34 | 20.56 | 19.95 | 20.29 | +0.05% | 259,365 | 524,662,353 |
| 2024-03-18 | 19.23 | 20.44 | 19.18 | 20.28 | +6.85% | 407,526 | 807,704,022 |
| 2024-03-15 | 19.27 | 19.3 | 18.9 | 18.98 | -1.66% | 211,811 | 403,075,556 |
| 2024-03-14 | 19.95 | 20.06 | 19.07 | 19.3 | -2.77% | 214,658 | 418,971,642 |
| 2024-03-13 | 19.97 | 20.82 | 19.7 | 19.85 | -1.78% | 366,313 | 739,196,146 |
| 2024-03-12 | 19.65 | 20.44 | 19.39 | 20.21 | +6.31% | 606,229 | 1,205,839,632 |
| 2024-03-11 | 17.56 | 19.01 | 17.55 | 19.01 | +10.01% | 344,116 | 641,448,547 |
| 2024-03-08 | 17.38 | 17.8 | 17.12 | 17.28 | -0.75% | 118,048 | 204,887,108 |
| 2024-03-07 | 18 | 18.11 | 17.36 | 17.41 | -3.28% | 129,339 | 228,756,713 |
| 2024-03-06 | 17.94 | 18.38 | 17.68 | 18 | 0% | 139,027 | 249,827,851 |
| 2024-03-05 | 18.2 | 18.29 | 17.92 | 18 | -2.7% | 160,466 | 289,967,540 |
| 2024-03-04 | 18.56 | 19.29 | 18.38 | 18.5 | -0.48% | 218,153 | 407,327,123 |
| 2024-03-01 | 18.7 | 18.95 | 18.46 | 18.59 | -0.91% | 230,277 | 429,319,743 |
| 2024-02-29 | 18.3 | 18.91 | 18.08 | 18.76 | +2.51% | 416,277 | 772,773,524 |
| 2024-02-28 | 17.71 | 19.4 | 17.65 | 18.3 | +3.74% | 440,407 | 828,974,354 |
| 2024-02-27 | 17.33 | 17.64 | 17.26 | 17.64 | +0.97% | 114,891 | 200,391,019 |
| 2024-02-26 | 17.43 | 17.93 | 17.42 | 17.47 | +0.46% | 138,749 | 243,910,629 |
| 2024-02-23 | 17.42 | 17.58 | 17.2 | 17.39 | +0.4% | 121,461 | 210,910,009 |
| 2024-02-22 | 16.97 | 17.46 | 16.94 | 17.32 | +0.52% | 114,635 | 197,956,822 |
| 2024-02-21 | 16.62 | 17.67 | 16.49 | 17.23 | +2.01% | 201,787 | 346,962,207 |
| 2024-02-20 | 16.64 | 16.99 | 16.43 | 16.89 | +1.02% | 154,027 | 257,014,921 |
| 2024-02-19 | 16.75 | 16.79 | 16.33 | 16.72 | 0% | 210,945 | 349,116,748 |
| 2024-02-08 | 16.3 | 16.73 | 15.5 | 16.72 | +2.08% | 373,001 | 608,055,903 |
| 2024-02-07 | 16.49 | 16.73 | 16.02 | 16.38 | -0.18% | 344,622 | 560,795,108 |
| 2024-02-06 | 15.35 | 16.45 | 15.15 | 16.41 | +6.91% | 247,326 | 397,265,852 |
| 2024-02-05 | 15.62 | 15.8 | 14.66 | 15.35 | -1.92% | 223,493 | 343,398,255 |
| 2024-02-02 | 16.43 | 16.55 | 15 | 15.65 | -4.28% | 230,217 | 361,994,975 |
| 2024-02-01 | 16.35 | 16.63 | 16.13 | 16.35 | -0.67% | 162,375 | 265,891,665 |
| 2024-01-31 | 16.81 | 17.37 | 16.29 | 16.46 | -2.72% | 193,537 | 324,193,738 |
| 2024-01-30 | 17.31 | 17.57 | 16.89 | 16.92 | -3.15% | 176,368 | 304,553,832 |
| 2024-01-29 | 18.01 | 18.14 | 17.38 | 17.47 | -3% | 142,040 | 251,610,814 |
| 2024-01-26 | 18.65 | 18.82 | 18.01 | 18.01 | -4.35% | 150,957 | 276,976,320 |
| 2024-01-25 | 18.49 | 18.89 | 18.04 | 18.83 | +1.07% | 122,197 | 226,505,700 |
| 2024-01-24 | 18.87 | 19 | 18.02 | 18.63 | -0.8% | 140,968 | 259,801,397 |
| 2024-01-23 | 18.81 | 19.11 | 18.32 | 18.78 | -0.48% | 106,861 | 200,898,681 |
| 2024-01-22 | 19.31 | 19.45 | 18.69 | 18.87 | -3.33% | 152,709 | 291,754,114 |
| 2024-01-19 | 19.92 | 20.45 | 19.46 | 19.52 | -2.69% | 152,303 | 302,288,664 |
| 2024-01-18 | 19.49 | 20.1 | 19.25 | 20.06 | +1.83% | 142,188 | 279,855,704 |
| 2024-01-17 | 20.05 | 20.3 | 19.7 | 19.7 | -2.38% | 127,946 | 256,135,992 |
| 2024-01-16 | 19.91 | 20.45 | 19.76 | 20.18 | +1.36% | 138,534 | 278,030,179 |
| 2024-01-15 | 20.81 | 21.18 | 19.84 | 19.91 | -1.58% | 195,838 | 397,668,173 |
| 2024-01-12 | 19.83 | 20.65 | 19.64 | 20.23 | +1.56% | 198,974 | 402,840,071 |
| 2024-01-11 | 19.3 | 20.2 | 19.11 | 19.92 | +2.89% | 135,587 | 266,784,573 |
| 2024-01-10 | 19.18 | 19.88 | 18.96 | 19.36 | +0.52% | 101,529 | 197,651,449 |
| 2024-01-09 | 18.88 | 19.64 | 18.58 | 19.26 | +1.9% | 118,523 | 226,846,110 |
| 2024-01-08 | 19.21 | 19.7 | 18.85 | 18.9 | -1.92% | 112,504 | 215,604,423 |
| 2024-01-05 | 19.92 | 20.26 | 19.17 | 19.27 | -3.21% | 139,616 | 274,444,314 |
| 2024-01-04 | 20.13 | 20.28 | 19.73 | 19.91 | -1.53% | 92,655 | 184,687,692 |
| 2024-01-03 | 20.27 | 20.39 | 20.04 | 20.22 | -0.25% | 98,122 | 198,152,996 |
| 2024-01-02 | 21.08 | 21.08 | 20.23 | 20.27 | -3.15% | 123,562 | 253,136,302 |
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：