股票概览
17.07
-8.96%
-1.68
17.77
开盘价
18.09
最高价
16.88
最低价
237,484
成交量
数据更新至: 2024-03-29
技术指标
17.50
MA5 (5日均线)
17.80
MA10 (10日均线)
16.71
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 | 17.77 | 18.09 | 16.88 | 17.07 | -8.96% | 237,484 | 411,505,577 |
| 2024-03-28 | 18 | 18.97 | 17.9 | 18.75 | +6.17% | 178,672 | 330,323,742 |
| 2024-03-27 | 17.16 | 18.3 | 16.5 | 17.66 | +3.64% | 148,986 | 261,819,687 |
| 2024-03-26 | 17.06 | 17.35 | 16.75 | 17.04 | +0.35% | 71,807 | 122,475,377 |
| 2024-03-25 | 17.65 | 18.18 | 16.94 | 16.98 | -5.88% | 110,777 | 193,760,967 |
| 2024-03-22 | 18.66 | 18.96 | 17.8 | 18.04 | -5.85% | 156,588 | 285,711,713 |
| 2024-03-21 | 17.85 | 19.74 | 17.85 | 19.16 | +6.5% | 187,362 | 355,201,225 |
| 2024-03-20 | 17.47 | 18.16 | 17.42 | 17.99 | +2.98% | 110,900 | 197,246,442 |
| 2024-03-19 | 17.46 | 17.82 | 17.31 | 17.47 | -1.91% | 134,276 | 235,613,074 |
| 2024-03-18 | 16.9 | 18.5 | 16.9 | 17.81 | +5.57% | 185,327 | 328,534,207 |
| 2024-03-15 | 16.9 | 17.18 | 16.56 | 16.87 | +1.69% | 134,787 | 227,043,982 |
| 2024-03-14 | 16.2 | 16.82 | 15.88 | 16.59 | -0.54% | 137,247 | 225,276,557 |
| 2024-03-13 | 16.33 | 17.29 | 15.88 | 16.68 | -5.28% | 277,428 | 460,190,867 |
| 2024-03-12 | 16 | 17.82 | 15.5 | 17.61 | +8.7% | 373,376 | 627,003,379 |
| 2024-03-11 | 15.05 | 16.2 | 15.05 | 16.2 | +9.98% | 210,172 | 333,875,942 |
| 2024-03-08 | 14.37 | 14.79 | 14.1 | 14.73 | +1.8% | 65,406 | 94,896,265 |
| 2024-03-07 | 14.93 | 15.16 | 14.2 | 14.47 | -2.36% | 90,417 | 133,455,796 |
| 2024-03-06 | 14.13 | 15.73 | 13.86 | 14.82 | +3.64% | 121,178 | 179,226,591 |
| 2024-03-05 | 13.84 | 14.54 | 13.66 | 14.3 | +1.78% | 68,781 | 97,370,593 |
| 2024-03-04 | 13.98 | 14.15 | 13.36 | 14.05 | +0.07% | 56,726 | 77,951,616 |
| 2024-03-01 | 14.23 | 14.38 | 13.88 | 14.04 | -1.68% | 33,739 | 47,353,705 |
| 2024-02-29 | 13.8 | 14.34 | 13.6 | 14.28 | +2% | 42,990 | 60,683,128 |
| 2024-02-28 | 14.94 | 15.1 | 13.86 | 14 | -6.29% | 56,058 | 81,314,872 |
| 2024-02-27 | 14.7 | 15.15 | 14.5 | 14.94 | +0.54% | 48,477 | 72,170,975 |
| 2024-02-26 | 14.28 | 15.34 | 14.24 | 14.86 | +6.52% | 83,147 | 122,227,254 |
| 2024-02-23 | 13.96 | 14.02 | 13.6 | 13.95 | +0.58% | 38,324 | 53,027,175 |
| 2024-02-22 | 13.58 | 13.92 | 13.58 | 13.87 | +0.65% | 25,941 | 35,764,829 |
| 2024-02-21 | 13.71 | 14.12 | 13.51 | 13.78 | +0.58% | 41,226 | 57,367,190 |
| 2024-02-20 | 13.15 | 13.78 | 12.98 | 13.7 | +3.47% | 47,365 | 64,048,483 |
| 2024-02-19 | 12.75 | 13.38 | 12.6 | 13.24 | +3.84% | 65,719 | 86,228,847 |
| 2024-02-08 | 11.93 | 12.91 | 10.87 | 12.75 | +6.16% | 78,105 | 95,131,384 |
| 2024-02-07 | 12.65 | 13 | 11.53 | 12.01 | -4.61% | 76,717 | 93,621,783 |
| 2024-02-06 | 12.25 | 13.02 | 11.31 | 12.59 | +3.71% | 71,138 | 86,821,194 |
| 2024-02-05 | 13.2 | 13.23 | 12.11 | 12.14 | -9.81% | 56,857 | 69,931,509 |
| 2024-02-02 | 14.24 | 14.38 | 12.93 | 13.46 | -5.94% | 54,117 | 73,480,237 |
| 2024-02-01 | 14.5 | 14.77 | 13.33 | 14.31 | +3.92% | 87,120 | 123,311,929 |
| 2024-01-31 | 14.08 | 14.31 | 13.6 | 13.77 | -3.44% | 38,447 | 53,490,382 |
| 2024-01-30 | 14.38 | 14.51 | 14.03 | 14.26 | -1.66% | 25,758 | 36,829,245 |
| 2024-01-29 | 15.11 | 15.34 | 14.38 | 14.5 | -4.16% | 47,788 | 70,575,857 |
| 2024-01-26 | 14.58 | 15.54 | 14.58 | 15.13 | +2.93% | 86,828 | 132,177,483 |
| 2024-01-25 | 14.1 | 14.74 | 13.98 | 14.7 | +3.52% | 58,573 | 84,119,377 |
| 2024-01-24 | 14.14 | 14.36 | 13.6 | 14.2 | +0.5% | 70,243 | 98,387,691 |
| 2024-01-23 | 14.21 | 14.34 | 13.68 | 14.13 | -0.63% | 63,347 | 88,824,704 |
| 2024-01-22 | 14.37 | 15.25 | 14 | 14.22 | -2.07% | 111,090 | 163,313,239 |
| 2024-01-19 | 14.9 | 14.97 | 14.3 | 14.52 | -3.84% | 126,193 | 183,942,596 |
| 2024-01-18 | 15.41 | 15.78 | 14.7 | 15.1 | -1.18% | 211,631 | 321,488,879 |
| 2024-01-17 | 17.47 | 17.49 | 15.28 | 15.28 | -10.01% | 348,364 | 568,962,220 |
| 2024-01-16 | 16.69 | 16.98 | 15.92 | 16.98 | +9.97% | 179,463 | 300,213,095 |
| 2024-01-15 | 15.02 | 15.6 | 14.73 | 15.44 | +2.86% | 36,515 | 55,653,798 |
| 2024-01-12 | 15.3 | 15.4 | 15 | 15.01 | -1.64% | 12,993 | 19,708,324 |
| 2024-01-11 | 15.03 | 15.38 | 14.71 | 15.26 | +1.33% | 17,169 | 26,123,202 |
| 2024-01-10 | 15.17 | 15.25 | 14.89 | 15.06 | 0% | 15,416 | 23,253,345 |
| 2024-01-09 | 15.02 | 15.25 | 14.91 | 15.06 | +1.21% | 18,377 | 27,686,402 |
| 2024-01-08 | 15.22 | 15.22 | 14.88 | 14.88 | -2.75% | 18,554 | 27,875,348 |
| 2024-01-05 | 15.62 | 15.65 | 15.24 | 15.3 | -1.92% | 16,564 | 25,562,622 |
| 2024-01-04 | 15.55 | 15.65 | 15.35 | 15.6 | +0.13% | 16,289 | 25,221,734 |
| 2024-01-03 | 15.7 | 16 | 15.43 | 15.58 | -1.2% | 17,720 | 27,601,602 |
| 2024-01-02 | 15.29 | 15.97 | 15.29 | 15.77 | +2.4% | 36,625 | 57,724,049 |
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：