股票概览
18.51
+0.6%
+0.11
18.4
开盘价
18.85
最高价
17.9
最低价
251,006
成交量
数据更新至: 2024-03-29
技术指标
17.94
MA5 (5日均线)
18.57
MA10 (10日均线)
18.44
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 | 18.4 | 18.85 | 17.9 | 18.51 | +0.6% | 251,006 | 458,499,640 |
| 2024-03-28 | 16.84 | 18.4 | 16.84 | 18.4 | +9.98% | 280,049 | 505,114,029 |
| 2024-03-27 | 17.6 | 17.83 | 16.73 | 16.73 | -5.21% | 179,271 | 307,330,624 |
| 2024-03-26 | 18.18 | 18.48 | 17.4 | 17.65 | -4.08% | 245,070 | 437,170,123 |
| 2024-03-25 | 19.65 | 20.3 | 18.39 | 18.4 | -7.72% | 332,476 | 643,136,211 |
| 2024-03-22 | 18.74 | 20.66 | 18.5 | 19.94 | +6.18% | 419,852 | 821,850,512 |
| 2024-03-21 | 18.65 | 18.97 | 18.39 | 18.78 | -0.37% | 160,437 | 299,598,109 |
| 2024-03-20 | 18.75 | 19.15 | 18.53 | 18.85 | +0.37% | 171,717 | 323,768,180 |
| 2024-03-19 | 19.4 | 19.57 | 18.7 | 18.78 | -4.52% | 207,932 | 395,905,965 |
| 2024-03-18 | 19.3 | 19.81 | 19.18 | 19.67 | +0.41% | 213,437 | 414,439,779 |
| 2024-03-15 | 19 | 19.68 | 18.61 | 19.59 | +2.14% | 250,471 | 484,726,231 |
| 2024-03-14 | 20.13 | 20.13 | 18.8 | 19.18 | -4.81% | 345,040 | 669,102,063 |
| 2024-03-13 | 18.98 | 20.3 | 18.72 | 20.15 | +5.39% | 329,229 | 647,916,523 |
| 2024-03-12 | 18.26 | 19.66 | 18.11 | 19.12 | +5.4% | 355,608 | 675,571,788 |
| 2024-03-11 | 17.35 | 18.22 | 17.1 | 18.14 | +3.24% | 216,252 | 383,147,522 |
| 2024-03-08 | 16.99 | 17.76 | 16.55 | 17.57 | +2.33% | 214,925 | 373,381,747 |
| 2024-03-07 | 17.89 | 18.36 | 16.89 | 17.17 | -2.55% | 324,899 | 574,162,896 |
| 2024-03-06 | 16.64 | 17.96 | 16.51 | 17.62 | +4.14% | 338,213 | 586,935,038 |
| 2024-03-05 | 17.21 | 17.44 | 16.6 | 16.92 | -3.64% | 227,213 | 386,625,162 |
| 2024-03-04 | 16.52 | 17.6 | 16.15 | 17.56 | +5.78% | 339,766 | 577,059,209 |
| 2024-03-01 | 16.75 | 16.92 | 16.19 | 16.6 | -1.07% | 225,908 | 373,142,396 |
| 2024-02-29 | 15.61 | 16.86 | 15.58 | 16.78 | +3.77% | 269,210 | 443,250,006 |
| 2024-02-28 | 17.65 | 17.7 | 16.17 | 16.17 | -10.02% | 403,295 | 681,995,545 |
| 2024-02-27 | 16.7 | 17.97 | 16.49 | 17.97 | +7.09% | 323,815 | 557,225,828 |
| 2024-02-26 | 17 | 17.86 | 16.54 | 16.78 | +0.84% | 459,185 | 793,531,838 |
| 2024-02-23 | 15.17 | 16.64 | 15.14 | 16.64 | +9.98% | 340,966 | 542,454,914 |
| 2024-02-22 | 14.32 | 15.25 | 14.3 | 15.13 | +4.63% | 251,727 | 375,029,578 |
| 2024-02-21 | 14.3 | 15.33 | 13.92 | 14.46 | -1.16% | 391,419 | 579,298,310 |
| 2024-02-20 | 13.17 | 14.63 | 12.79 | 14.63 | +10% | 298,638 | 409,252,836 |
| 2024-02-19 | 12.79 | 13.45 | 12.59 | 13.3 | +3.91% | 282,205 | 368,248,874 |
| 2024-02-08 | 11.36 | 12.86 | 10.53 | 12.8 | +9.5% | 400,669 | 485,408,713 |
| 2024-02-07 | 12.45 | 12.67 | 11.4 | 11.69 | -5.42% | 271,751 | 326,192,357 |
| 2024-02-06 | 11.29 | 12.88 | 11.06 | 12.36 | +4.13% | 177,512 | 212,695,145 |
| 2024-02-05 | 13 | 13.1 | 11.87 | 11.87 | -10.01% | 131,046 | 160,104,451 |
| 2024-02-02 | 13.92 | 14.24 | 12.7 | 13.19 | -6.25% | 150,508 | 202,580,106 |
| 2024-02-01 | 13.81 | 14.43 | 13.66 | 14.07 | +1.15% | 84,037 | 118,487,373 |
| 2024-01-31 | 14.55 | 14.93 | 13.89 | 13.91 | -4.79% | 89,209 | 127,506,093 |
| 2024-01-30 | 14.48 | 15.29 | 14.28 | 14.61 | +1.25% | 126,644 | 188,111,757 |
| 2024-01-29 | 15.2 | 15.3 | 14.4 | 14.43 | -4.5% | 113,238 | 166,103,469 |
| 2024-01-26 | 15.64 | 15.75 | 14.8 | 15.11 | -4.49% | 145,225 | 221,007,935 |
| 2024-01-25 | 16.02 | 16.18 | 15.33 | 15.82 | -1.25% | 161,902 | 253,818,261 |
| 2024-01-24 | 16.2 | 16.36 | 15.48 | 16.02 | -0.87% | 79,590 | 126,261,265 |
| 2024-01-23 | 16.18 | 16.49 | 15.9 | 16.16 | -0.12% | 86,206 | 139,191,828 |
| 2024-01-22 | 17.16 | 17.43 | 16.01 | 16.18 | -6.53% | 98,743 | 165,132,031 |
| 2024-01-19 | 17.69 | 18.01 | 17.3 | 17.31 | -2.7% | 51,878 | 91,168,595 |
| 2024-01-18 | 17.51 | 17.88 | 17.14 | 17.79 | +0.34% | 72,738 | 126,822,113 |
| 2024-01-17 | 18.3 | 18.36 | 17.7 | 17.73 | -3.22% | 52,767 | 94,908,866 |
| 2024-01-16 | 18.31 | 18.6 | 18.09 | 18.32 | -1.03% | 61,563 | 112,541,564 |
| 2024-01-15 | 18.94 | 18.94 | 18.26 | 18.51 | -2.32% | 85,897 | 158,774,785 |
| 2024-01-12 | 19.12 | 19.28 | 18.58 | 18.95 | -1.3% | 110,756 | 209,133,995 |
| 2024-01-11 | 19.1 | 19.5 | 18.95 | 19.2 | -0.67% | 80,091 | 153,462,425 |
| 2024-01-10 | 19.4 | 19.5 | 18.72 | 19.33 | -1.18% | 83,392 | 159,473,386 |
| 2024-01-09 | 18.79 | 19.62 | 18.7 | 19.56 | +4.04% | 132,047 | 254,096,030 |
| 2024-01-08 | 20.95 | 20.95 | 18.66 | 18.8 | -8.87% | 191,015 | 368,603,737 |
| 2024-01-05 | 20.86 | 21.23 | 20.36 | 20.63 | +0.1% | 65,657 | 137,274,325 |
| 2024-01-04 | 20.77 | 20.92 | 20.1 | 20.61 | -1.48% | 70,595 | 144,833,743 |
| 2024-01-03 | 22.7 | 22.7 | 20.5 | 20.92 | -7.84% | 158,652 | 337,758,235 |
| 2024-01-02 | 23.35 | 23.38 | 22.68 | 22.7 | -2.99% | 78,340 | 179,830,400 |
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：