股票概览
19.46
+1.2%
+0.23
19.23
开盘价
19.47
最高价
19.23
最低价
7,107
成交量
数据更新至: 2024-03-29
技术指标
19.36
MA5 (5日均线)
19.81
MA10 (10日均线)
19.82
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 | 19.23 | 19.47 | 19.23 | 19.46 | +1.2% | 7,107 | 13,747,017 |
| 2024-03-28 | 19.29 | 19.44 | 19.08 | 19.23 | -0.31% | 9,631 | 18,568,062 |
| 2024-03-27 | 19.49 | 19.73 | 19.28 | 19.29 | -0.98% | 8,527 | 16,619,914 |
| 2024-03-26 | 19.28 | 19.6 | 19.22 | 19.48 | +0.62% | 6,017 | 11,699,185 |
| 2024-03-25 | 19.66 | 19.84 | 19.35 | 19.36 | -1.53% | 9,118 | 17,831,478 |
| 2024-03-22 | 20.23 | 20.25 | 19.5 | 19.66 | -2.82% | 11,952 | 23,654,712 |
| 2024-03-21 | 20.5 | 20.56 | 20.17 | 20.23 | -1.27% | 10,515 | 21,357,667 |
| 2024-03-20 | 20.45 | 20.52 | 20.24 | 20.49 | +0.34% | 9,624 | 19,627,098 |
| 2024-03-19 | 20.47 | 20.6 | 20.31 | 20.42 | -0.24% | 9,360 | 19,141,859 |
| 2024-03-18 | 20.31 | 20.49 | 20.11 | 20.47 | +0.79% | 10,441 | 21,219,214 |
| 2024-03-15 | 20.08 | 20.33 | 20.05 | 20.31 | +0.74% | 4,915 | 9,931,620 |
| 2024-03-14 | 20.3 | 20.55 | 19.95 | 20.16 | -1.03% | 7,848 | 15,867,825 |
| 2024-03-13 | 20.2 | 20.44 | 20.01 | 20.37 | +0.64% | 8,784 | 17,807,608 |
| 2024-03-12 | 20.15 | 20.48 | 20 | 20.24 | +1.45% | 12,216 | 24,732,129 |
| 2024-03-11 | 19.77 | 20.02 | 19.56 | 19.95 | +1.42% | 8,841 | 17,525,200 |
| 2024-03-08 | 19.33 | 19.96 | 19.33 | 19.67 | +1.5% | 9,935 | 19,545,176 |
| 2024-03-07 | 19.35 | 19.75 | 19.2 | 19.38 | +0.52% | 13,381 | 26,057,691 |
| 2024-03-06 | 19.3 | 19.45 | 19 | 19.28 | -0.1% | 10,476 | 20,152,123 |
| 2024-03-05 | 19.58 | 19.74 | 19.24 | 19.3 | -1.98% | 9,331 | 18,123,763 |
| 2024-03-04 | 19.54 | 19.75 | 19.29 | 19.69 | +0.66% | 9,373 | 18,292,152 |
| 2024-03-01 | 19.66 | 19.77 | 19.48 | 19.56 | -1.11% | 11,552 | 22,637,369 |
| 2024-02-29 | 19.46 | 19.92 | 19.21 | 19.78 | +0.92% | 20,996 | 41,193,404 |
| 2024-02-28 | 20.74 | 21.28 | 19.6 | 19.6 | -5.68% | 26,328 | 53,912,757 |
| 2024-02-27 | 19.93 | 20.8 | 19.88 | 20.78 | +3.13% | 15,830 | 32,316,209 |
| 2024-02-26 | 20.53 | 20.53 | 19.92 | 20.15 | -1.71% | 16,325 | 32,905,310 |
| 2024-02-23 | 19.18 | 20.63 | 18.9 | 20.5 | +7.16% | 26,875 | 53,735,219 |
| 2024-02-22 | 18.76 | 19.18 | 18.72 | 19.13 | +1.43% | 6,676 | 12,722,053 |
| 2024-02-21 | 18.69 | 19.26 | 18.52 | 18.86 | +0.53% | 9,827 | 18,677,143 |
| 2024-02-20 | 18.85 | 18.86 | 18.43 | 18.76 | -0.21% | 7,154 | 13,411,436 |
| 2024-02-19 | 18.97 | 19.34 | 18.67 | 18.8 | -0.05% | 13,481 | 25,593,268 |
| 2024-02-08 | 17.5 | 19.19 | 17.34 | 18.81 | +7.49% | 22,351 | 40,700,620 |
| 2024-02-07 | 17.49 | 17.88 | 16.8 | 17.5 | +1.74% | 20,128 | 34,931,540 |
| 2024-02-06 | 16.58 | 17.54 | 15.73 | 17.2 | +3.93% | 18,488 | 30,531,088 |
| 2024-02-05 | 16.54 | 17.1 | 15.57 | 16.55 | -1.84% | 20,519 | 33,235,307 |
| 2024-02-02 | 17.92 | 18.08 | 16.07 | 16.86 | -5.44% | 23,894 | 40,592,572 |
| 2024-02-01 | 18.15 | 18.36 | 17.6 | 17.83 | -1.27% | 9,297 | 16,685,589 |
| 2024-01-31 | 19.05 | 19.19 | 18.02 | 18.06 | -4.39% | 9,927 | 18,366,888 |
| 2024-01-30 | 19.63 | 19.87 | 18.88 | 18.89 | -3.77% | 8,445 | 16,302,723 |
| 2024-01-29 | 20.3 | 20.46 | 19.63 | 19.63 | -3.16% | 8,996 | 17,912,297 |
| 2024-01-26 | 20.21 | 20.58 | 20.1 | 20.27 | +0.1% | 7,279 | 14,827,285 |
| 2024-01-25 | 19.75 | 20.32 | 19.44 | 20.25 | +2.9% | 11,769 | 23,558,391 |
| 2024-01-24 | 19.74 | 19.93 | 19 | 19.68 | 0% | 9,303 | 18,118,321 |
| 2024-01-23 | 19.55 | 19.79 | 19.1 | 19.68 | +0.92% | 6,994 | 13,593,631 |
| 2024-01-22 | 20.8 | 20.8 | 19.24 | 19.5 | -5.98% | 14,961 | 29,912,912 |
| 2024-01-19 | 21.03 | 21.17 | 20.72 | 20.74 | -1.38% | 6,874 | 14,400,642 |
| 2024-01-18 | 21.16 | 21.17 | 20.35 | 21.03 | -0.14% | 15,594 | 32,300,493 |
| 2024-01-17 | 21.85 | 21.85 | 21.04 | 21.06 | -3.31% | 13,057 | 28,035,741 |
| 2024-01-16 | 21.78 | 22.14 | 21.61 | 21.78 | -0.27% | 10,059 | 21,976,925 |
| 2024-01-15 | 21.88 | 22.27 | 21.53 | 21.84 | +0.88% | 17,408 | 38,180,397 |
| 2024-01-12 | 21.5 | 22 | 21.25 | 21.65 | +1.55% | 9,501 | 20,655,746 |
| 2024-01-11 | 20.86 | 21.32 | 20.86 | 21.32 | +1.96% | 7,158 | 15,125,218 |
| 2024-01-10 | 21.03 | 21.22 | 20.81 | 20.91 | -0.76% | 5,536 | 11,625,430 |
| 2024-01-09 | 21.1 | 21.35 | 20.98 | 21.07 | -0.14% | 4,764 | 10,064,840 |
| 2024-01-08 | 21.43 | 21.43 | 21.1 | 21.1 | -1.91% | 4,923 | 10,457,383 |
| 2024-01-05 | 21.66 | 21.87 | 21.32 | 21.51 | -0.78% | 7,679 | 16,602,559 |
| 2024-01-04 | 21.88 | 21.99 | 21.65 | 21.68 | -0.69% | 7,563 | 16,495,261 |
| 2024-01-03 | 21.9 | 22.06 | 21.72 | 21.83 | -0.68% | 8,648 | 18,872,244 |
| 2024-01-02 | 21.69 | 22.07 | 21.58 | 21.98 | +1.57% | 22,159 | 48,548,903 |
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：