股票概览
19.08
+0.63%
+0.12
19.5
开盘价
20
最高价
18.73
最低价
81,230
成交量
数据更新至: 2024-03-29
技术指标
18.46
MA5 (5日均线)
18.71
MA10 (10日均线)
18.62
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 | 19.5 | 20 | 18.73 | 19.08 | +0.63% | 81,230 | 156,694,093 |
| 2024-03-28 | 17.25 | 18.96 | 17.25 | 18.96 | +9.98% | 46,678 | 85,384,794 |
| 2024-03-27 | 17.87 | 18.12 | 17.24 | 17.24 | -4.59% | 22,799 | 40,117,151 |
| 2024-03-26 | 18.49 | 18.49 | 17.84 | 18.07 | -4.59% | 28,095 | 51,019,164 |
| 2024-03-25 | 18.18 | 19.38 | 18.12 | 18.94 | +2.88% | 33,624 | 63,008,969 |
| 2024-03-22 | 18.82 | 18.9 | 18.3 | 18.41 | -2.49% | 16,747 | 31,001,036 |
| 2024-03-21 | 19.16 | 19.19 | 18.72 | 18.88 | -1.05% | 17,553 | 33,256,683 |
| 2024-03-20 | 19.08 | 19.11 | 18.88 | 19.08 | 0% | 17,605 | 33,436,800 |
| 2024-03-19 | 19.35 | 19.36 | 19.05 | 19.08 | -1.4% | 21,531 | 41,293,491 |
| 2024-03-18 | 19.41 | 19.45 | 19.03 | 19.35 | -0.36% | 27,103 | 52,157,508 |
| 2024-03-15 | 19.19 | 19.95 | 19.16 | 19.42 | +0.1% | 33,751 | 65,797,617 |
| 2024-03-14 | 18.85 | 19.87 | 18.7 | 19.4 | +1.94% | 49,387 | 95,426,921 |
| 2024-03-13 | 19.6 | 19.6 | 18.79 | 19.03 | -4.13% | 60,797 | 115,539,243 |
| 2024-03-12 | 18.7 | 20.37 | 18.49 | 19.85 | +7.18% | 82,562 | 164,590,364 |
| 2024-03-11 | 17.91 | 18.58 | 17.81 | 18.52 | +3.81% | 23,147 | 42,130,483 |
| 2024-03-08 | 17.62 | 17.88 | 17.48 | 17.84 | +1.08% | 14,533 | 25,636,000 |
| 2024-03-07 | 17.98 | 18.05 | 17.42 | 17.65 | -1.12% | 18,963 | 33,718,806 |
| 2024-03-06 | 17.65 | 17.93 | 17.48 | 17.85 | +0.9% | 15,332 | 27,153,210 |
| 2024-03-05 | 17.98 | 18.16 | 17.6 | 17.69 | -2.16% | 20,037 | 35,731,766 |
| 2024-03-04 | 17.98 | 18.19 | 17.79 | 18.08 | +0.61% | 19,172 | 34,498,953 |
| 2024-03-01 | 18.16 | 18.24 | 17.66 | 17.97 | -0.28% | 18,090 | 32,485,376 |
| 2024-02-29 | 17.6 | 18.06 | 17.46 | 18.02 | +2.21% | 16,963 | 30,231,920 |
| 2024-02-28 | 18.91 | 19.35 | 17.59 | 17.63 | -6.72% | 28,514 | 52,887,257 |
| 2024-02-27 | 18.5 | 18.91 | 18.48 | 18.9 | +1.39% | 15,925 | 29,927,707 |
| 2024-02-26 | 18.41 | 18.9 | 18.25 | 18.64 | +0.43% | 17,222 | 31,966,958 |
| 2024-02-23 | 18.18 | 18.97 | 17.86 | 18.56 | +2.83% | 19,624 | 36,204,927 |
| 2024-02-22 | 17.85 | 18.07 | 17.7 | 18.05 | +1.12% | 11,821 | 21,164,860 |
| 2024-02-21 | 17.51 | 18.45 | 17.37 | 17.85 | +1.25% | 17,186 | 30,889,216 |
| 2024-02-20 | 17.52 | 17.84 | 17.31 | 17.63 | -0.4% | 12,477 | 22,001,576 |
| 2024-02-19 | 17.08 | 18.18 | 17.05 | 17.7 | +3.93% | 25,667 | 45,084,674 |
| 2024-02-08 | 16.1 | 17.39 | 15.8 | 17.03 | +6.97% | 26,075 | 43,363,768 |
| 2024-02-07 | 15.85 | 16.67 | 15.38 | 15.92 | -0.06% | 31,830 | 51,225,168 |
| 2024-02-06 | 15.27 | 16.4 | 14.6 | 15.93 | +3.64% | 29,622 | 45,960,796 |
| 2024-02-05 | 16.32 | 16.63 | 14.99 | 15.37 | -7.74% | 34,402 | 53,380,065 |
| 2024-02-02 | 17.25 | 17.65 | 16.04 | 16.66 | -3.42% | 20,840 | 35,184,248 |
| 2024-02-01 | 17.21 | 17.62 | 16.65 | 17.25 | -1.43% | 26,245 | 44,930,624 |
| 2024-01-31 | 18.11 | 18.48 | 17.39 | 17.5 | -4.37% | 26,185 | 46,499,185 |
| 2024-01-30 | 18.7 | 18.98 | 18.18 | 18.3 | -3.99% | 19,427 | 36,087,330 |
| 2024-01-29 | 19.65 | 19.96 | 19.03 | 19.06 | -3.3% | 21,756 | 42,066,378 |
| 2024-01-26 | 19.81 | 20.16 | 19.67 | 19.71 | -1.45% | 22,994 | 45,748,680 |
| 2024-01-25 | 19.47 | 20.03 | 19.23 | 20 | +2.25% | 27,120 | 53,337,587 |
| 2024-01-24 | 18.93 | 19.89 | 18.9 | 19.56 | +3% | 36,776 | 71,572,239 |
| 2024-01-23 | 19.21 | 19.26 | 18.33 | 18.99 | -1.09% | 31,101 | 58,779,294 |
| 2024-01-22 | 21.1 | 21.2 | 18.99 | 19.2 | -8.35% | 46,508 | 93,279,710 |
| 2024-01-19 | 21.23 | 21.78 | 20.94 | 20.95 | -0.52% | 35,700 | 76,249,887 |
| 2024-01-18 | 21.44 | 21.75 | 20.5 | 21.06 | -2.95% | 47,132 | 98,793,805 |
| 2024-01-17 | 22.01 | 22.5 | 21.51 | 21.7 | -1.63% | 47,923 | 105,877,642 |
| 2024-01-16 | 22.64 | 22.64 | 21.44 | 22.06 | -2.9% | 61,796 | 135,959,398 |
| 2024-01-15 | 22.11 | 22.98 | 22.11 | 22.72 | +0.8% | 58,539 | 132,610,240 |
| 2024-01-12 | 23.56 | 23.88 | 22.36 | 22.54 | -6.4% | 106,227 | 246,143,552 |
| 2024-01-11 | 23.15 | 24.7 | 23.15 | 24.08 | -6.38% | 158,606 | 374,143,039 |
| 2024-01-10 | 28.09 | 28.3 | 25.71 | 25.72 | -0.04% | 196,609 | 548,066,197 |
| 2024-01-09 | 23.36 | 25.73 | 22.69 | 25.73 | +10% | 119,257 | 291,031,861 |
| 2024-01-08 | 22.88 | 23.78 | 22.1 | 23.39 | -1.06% | 71,174 | 163,456,340 |
| 2024-01-05 | 23.11 | 24.8 | 22.5 | 23.64 | +2.87% | 108,135 | 255,526,640 |
| 2024-01-04 | 20.92 | 22.98 | 20.8 | 22.98 | +10% | 46,454 | 103,502,977 |
| 2024-01-03 | 21.23 | 21.26 | 20.73 | 20.89 | -1.56% | 11,498 | 24,162,354 |
| 2024-01-02 | 21.2 | 21.26 | 21.03 | 21.22 | +0.24% | 9,524 | 20,166,006 |
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：