股票概览
16.83
+1.57%
+0.26
16.71
开盘价
17
最高价
16.46
最低价
10,267
成交量
数据更新至: 2024-03-29
技术指标
16.76
MA5 (5日均线)
17.39
MA10 (10日均线)
17.48
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 | 16.71 | 17 | 16.46 | 16.83 | +1.57% | 10,267 | 17,161,595 |
| 2024-03-28 | 16.3 | 16.88 | 16.26 | 16.57 | +1.35% | 12,317 | 20,438,982 |
| 2024-03-27 | 17.04 | 17.24 | 16.35 | 16.35 | -4.39% | 11,738 | 19,706,013 |
| 2024-03-26 | 16.97 | 17.5 | 16.65 | 17.1 | +1% | 22,293 | 38,130,733 |
| 2024-03-25 | 17.65 | 17.85 | 16.91 | 16.93 | -4.02% | 15,253 | 26,450,036 |
| 2024-03-22 | 18.05 | 18.12 | 17.6 | 17.64 | -2.43% | 10,648 | 18,961,332 |
| 2024-03-21 | 18.19 | 18.37 | 17.85 | 18.08 | -0.6% | 11,677 | 21,128,344 |
| 2024-03-20 | 18.13 | 18.22 | 18 | 18.19 | +0.33% | 10,484 | 18,990,278 |
| 2024-03-19 | 18.16 | 18.24 | 18.02 | 18.13 | +0.06% | 11,979 | 21,714,198 |
| 2024-03-18 | 18.33 | 18.44 | 17.97 | 18.12 | +0.39% | 16,254 | 29,455,413 |
| 2024-03-15 | 17.75 | 18.08 | 17.54 | 18.05 | +2.04% | 11,555 | 20,630,232 |
| 2024-03-14 | 17.95 | 18.1 | 17.35 | 17.69 | -1.61% | 15,230 | 26,980,766 |
| 2024-03-13 | 17.95 | 18.24 | 17.79 | 17.98 | +0.45% | 12,466 | 22,388,473 |
| 2024-03-12 | 17.54 | 17.92 | 17.44 | 17.9 | +2.76% | 15,228 | 27,017,718 |
| 2024-03-11 | 16.88 | 17.42 | 16.88 | 17.42 | +2.65% | 14,869 | 25,489,282 |
| 2024-03-08 | 17.04 | 17.2 | 16.85 | 16.97 | -0.41% | 11,081 | 18,879,563 |
| 2024-03-07 | 17.6 | 17.75 | 16.86 | 17.04 | -3.18% | 17,963 | 30,982,739 |
| 2024-03-06 | 17.14 | 17.6 | 16.84 | 17.6 | +2.03% | 18,032 | 31,153,563 |
| 2024-03-05 | 17.75 | 17.75 | 17.1 | 17.25 | -2.87% | 16,592 | 28,806,239 |
| 2024-03-04 | 17.87 | 18.17 | 17.57 | 17.76 | -1.55% | 17,095 | 30,359,331 |
| 2024-03-01 | 18.13 | 18.38 | 17.78 | 18.04 | -1.04% | 21,936 | 39,477,869 |
| 2024-02-29 | 17.51 | 18.28 | 17.04 | 18.23 | +2.53% | 34,080 | 60,933,687 |
| 2024-02-28 | 20 | 20.5 | 17.63 | 17.78 | -8.68% | 58,182 | 113,106,970 |
| 2024-02-27 | 17.67 | 19.47 | 17.58 | 19.47 | +10% | 17,705 | 33,521,325 |
| 2024-02-26 | 17.98 | 18.35 | 17.21 | 17.7 | +2.14% | 21,335 | 37,902,136 |
| 2024-02-23 | 16.73 | 17.5 | 16.61 | 17.33 | +3.52% | 18,736 | 31,908,894 |
| 2024-02-22 | 16.37 | 16.75 | 16.3 | 16.74 | +2.07% | 15,240 | 25,212,510 |
| 2024-02-21 | 16.32 | 16.98 | 16.12 | 16.4 | -0.24% | 24,904 | 41,438,606 |
| 2024-02-20 | 17.06 | 17.2 | 16.27 | 16.44 | -3.58% | 28,507 | 47,072,624 |
| 2024-02-19 | 16.13 | 17.05 | 16.13 | 17.05 | +10% | 8,343 | 14,075,551 |
| 2024-02-08 | 13.89 | 15.5 | 13.89 | 15.5 | +10.01% | 19,584 | 29,249,197 |
| 2024-02-07 | 14.55 | 14.68 | 13.81 | 14.09 | -4.99% | 19,940 | 28,306,038 |
| 2024-02-06 | 15.01 | 16.2 | 13.59 | 14.83 | -1.79% | 39,641 | 56,266,226 |
| 2024-02-05 | 15.37 | 15.93 | 14.36 | 15.1 | -5.27% | 27,225 | 40,387,139 |
| 2024-02-02 | 16.68 | 16.91 | 15.51 | 15.94 | -3.1% | 17,888 | 28,716,014 |
| 2024-02-01 | 16.89 | 16.97 | 16.22 | 16.45 | -1.56% | 13,244 | 21,904,047 |
| 2024-01-31 | 17.87 | 17.91 | 16.6 | 16.71 | -6.12% | 15,450 | 26,495,352 |
| 2024-01-30 | 18.14 | 18.49 | 17.76 | 17.8 | -2.31% | 10,647 | 19,285,314 |
| 2024-01-29 | 18.9 | 19.17 | 18.22 | 18.22 | -3.85% | 10,854 | 20,051,140 |
| 2024-01-26 | 19.4 | 19.62 | 18.87 | 18.95 | -2.32% | 8,786 | 16,870,250 |
| 2024-01-25 | 19.12 | 19.6 | 18.73 | 19.4 | +3.14% | 13,783 | 26,560,862 |
| 2024-01-24 | 18.34 | 19.06 | 18.07 | 18.81 | +2.56% | 11,682 | 21,764,598 |
| 2024-01-23 | 18.75 | 18.76 | 17.81 | 18.34 | -2.13% | 19,371 | 35,089,914 |
| 2024-01-22 | 20.44 | 20.58 | 18.52 | 18.74 | -8.94% | 19,241 | 37,132,246 |
| 2024-01-19 | 20.8 | 20.89 | 20.2 | 20.58 | -0.82% | 8,183 | 16,842,058 |
| 2024-01-18 | 20.9 | 20.9 | 20.11 | 20.75 | -1.89% | 14,314 | 29,315,964 |
| 2024-01-17 | 21.33 | 21.36 | 20.84 | 21.15 | -0.84% | 11,942 | 25,174,514 |
| 2024-01-16 | 21.52 | 21.8 | 20.91 | 21.33 | -0.79% | 19,484 | 41,726,602 |
| 2024-01-15 | 21.58 | 21.65 | 20.9 | 21.5 | -0.19% | 13,591 | 28,846,801 |
| 2024-01-12 | 21.77 | 21.92 | 21.38 | 21.54 | -0.14% | 16,306 | 35,235,581 |
| 2024-01-11 | 21.46 | 21.68 | 20.64 | 21.57 | +0.56% | 20,547 | 43,829,351 |
| 2024-01-10 | 21.22 | 21.63 | 20.92 | 21.45 | +1.08% | 16,374 | 35,020,150 |
| 2024-01-09 | 20.84 | 21.24 | 20.84 | 21.22 | +1.77% | 12,059 | 25,441,456 |
| 2024-01-08 | 21.12 | 21.32 | 20.8 | 20.85 | -1.09% | 9,319 | 19,602,625 |
| 2024-01-05 | 21.74 | 21.8 | 21 | 21.08 | -2.63% | 9,928 | 21,153,227 |
| 2024-01-04 | 21.3 | 21.7 | 21.13 | 21.65 | +1.64% | 10,110 | 21,746,561 |
| 2024-01-03 | 22.03 | 22.03 | 21.06 | 21.3 | -3.14% | 16,376 | 34,919,718 |
| 2024-01-02 | 22.36 | 22.82 | 21.91 | 21.99 | -2.01% | 12,441 | 27,519,130 |
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：