股票概览
19.76
+10.02%
+1.8
17.99
开盘价
19.76
最高价
17.99
最低价
75,401
成交量
数据更新至: 2024-03-29
技术指标
18.57
MA5 (5日均线)
18.23
MA10 (10日均线)
17.62
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 | 17.99 | 19.76 | 17.99 | 19.76 | +10.02% | 75,401 | 143,165,023 |
| 2024-03-28 | 16.5 | 18.3 | 16.31 | 17.96 | +6.4% | 61,984 | 109,284,130 |
| 2024-03-27 | 18.4 | 18.57 | 16.88 | 16.88 | -10.02% | 67,265 | 117,849,980 |
| 2024-03-26 | 20.02 | 20.85 | 18.57 | 18.76 | -3.79% | 97,811 | 189,171,534 |
| 2024-03-25 | 17.64 | 19.5 | 17.61 | 19.5 | +9.98% | 61,720 | 118,356,855 |
| 2024-03-22 | 18.36 | 18.36 | 17.63 | 17.73 | -3.43% | 32,031 | 57,308,847 |
| 2024-03-21 | 17.86 | 18.4 | 17.55 | 18.36 | +2.8% | 52,848 | 95,474,058 |
| 2024-03-20 | 17.59 | 17.97 | 17.42 | 17.86 | +2.58% | 40,565 | 71,900,573 |
| 2024-03-19 | 18.06 | 18.4 | 17.41 | 17.41 | -3.6% | 60,956 | 108,171,635 |
| 2024-03-18 | 16.46 | 18.06 | 16.4 | 18.06 | +9.99% | 51,916 | 90,438,770 |
| 2024-03-15 | 16.21 | 16.47 | 15.98 | 16.42 | +0.12% | 23,924 | 38,981,615 |
| 2024-03-14 | 16.5 | 16.9 | 16.2 | 16.4 | -4.82% | 34,818 | 57,757,471 |
| 2024-03-13 | 16.78 | 17.67 | 16.53 | 17.23 | +2.44% | 43,312 | 74,123,549 |
| 2024-03-12 | 16.64 | 16.83 | 16.33 | 16.82 | +1.08% | 30,933 | 51,448,923 |
| 2024-03-11 | 16.2 | 16.73 | 16.17 | 16.64 | +1.09% | 32,232 | 53,034,114 |
| 2024-03-08 | 16.63 | 16.85 | 16.17 | 16.46 | -0.36% | 37,540 | 61,604,629 |
| 2024-03-07 | 17.27 | 17.64 | 16.49 | 16.52 | -8.68% | 67,524 | 114,959,123 |
| 2024-03-06 | 18.64 | 19.88 | 17.6 | 18.09 | -2.85% | 101,144 | 188,725,903 |
| 2024-03-05 | 18.62 | 18.62 | 17.73 | 18.62 | +9.98% | 61,868 | 114,911,137 |
| 2024-03-04 | 15.33 | 16.93 | 14.78 | 16.93 | +10.01% | 29,639 | 47,190,592 |
| 2024-03-01 | 15.46 | 15.61 | 14.98 | 15.39 | -0.45% | 20,929 | 32,025,414 |
| 2024-02-29 | 14.02 | 15.61 | 13.95 | 15.46 | +6.99% | 32,826 | 48,830,271 |
| 2024-02-28 | 16.02 | 16.73 | 14.45 | 14.45 | -10.02% | 45,719 | 71,461,996 |
| 2024-02-27 | 15.5 | 16.3 | 15.35 | 16.06 | +2.1% | 24,464 | 38,897,328 |
| 2024-02-26 | 15.12 | 16.28 | 14.9 | 15.73 | +4.1% | 35,170 | 54,973,566 |
| 2024-02-23 | 14.68 | 15.2 | 14.63 | 15.11 | +2.93% | 29,056 | 43,464,751 |
| 2024-02-22 | 14.4 | 14.82 | 14.07 | 14.68 | +3.38% | 30,127 | 43,620,674 |
| 2024-02-21 | 13.28 | 14.76 | 13.16 | 14.2 | +5.81% | 26,685 | 37,644,240 |
| 2024-02-20 | 12.9 | 13.69 | 12.43 | 13.42 | +5.09% | 42,297 | 56,382,294 |
| 2024-02-19 | 11.65 | 12.77 | 11.65 | 12.77 | +9.99% | 25,753 | 31,726,709 |
| 2024-02-08 | 10.55 | 11.8 | 10 | 11.61 | +5.74% | 48,258 | 52,195,595 |
| 2024-02-07 | 12.2 | 12.32 | 10.98 | 10.98 | -10% | 31,569 | 35,800,743 |
| 2024-02-06 | 12.08 | 12.88 | 12.06 | 12.2 | -8.96% | 39,349 | 48,132,955 |
| 2024-02-05 | 14.54 | 14.82 | 13.4 | 13.4 | -10.01% | 16,519 | 22,507,789 |
| 2024-02-02 | 15.96 | 16.4 | 14.4 | 14.89 | -6.94% | 24,135 | 37,055,999 |
| 2024-02-01 | 16.46 | 16.46 | 15.66 | 16 | -2.85% | 19,268 | 30,958,779 |
| 2024-01-31 | 17.8 | 18.07 | 16.32 | 16.47 | -7.21% | 22,610 | 38,320,718 |
| 2024-01-30 | 18.24 | 18.38 | 17.67 | 17.75 | -3.01% | 14,008 | 25,231,685 |
| 2024-01-29 | 19.4 | 19.4 | 18.3 | 18.3 | -4.24% | 17,066 | 31,999,238 |
| 2024-01-26 | 18.81 | 19.45 | 18.77 | 19.11 | +1.27% | 21,714 | 41,715,083 |
| 2024-01-25 | 18.17 | 18.92 | 18.15 | 18.87 | +3.4% | 25,426 | 47,192,622 |
| 2024-01-24 | 18.3 | 18.49 | 17.61 | 18.25 | +0.11% | 20,203 | 36,602,726 |
| 2024-01-23 | 18.5 | 18.56 | 18.01 | 18.23 | -1.99% | 19,266 | 35,145,154 |
| 2024-01-22 | 19.73 | 19.79 | 18.35 | 18.6 | -5.34% | 21,516 | 41,076,824 |
| 2024-01-19 | 20.19 | 20.39 | 19.62 | 19.65 | -3.11% | 15,915 | 31,603,260 |
| 2024-01-18 | 20.22 | 20.46 | 19.69 | 20.28 | -0.05% | 22,117 | 44,360,443 |
| 2024-01-17 | 21.11 | 21.11 | 20.26 | 20.29 | -4.02% | 20,109 | 41,396,846 |
| 2024-01-16 | 21.42 | 21.42 | 20.68 | 21.14 | -0.52% | 22,486 | 47,196,468 |
| 2024-01-15 | 21.2 | 21.5 | 21 | 21.25 | +0.14% | 21,129 | 45,050,127 |
| 2024-01-12 | 21.71 | 21.95 | 21.22 | 21.22 | -2.26% | 32,101 | 69,368,729 |
| 2024-01-11 | 21.35 | 21.78 | 21.3 | 21.71 | +1.4% | 32,681 | 70,785,206 |
| 2024-01-10 | 22.26 | 22.3 | 21.41 | 21.41 | -3.17% | 41,956 | 91,215,366 |
| 2024-01-09 | 22.59 | 22.63 | 21.87 | 22.11 | -2.25% | 57,725 | 128,728,414 |
| 2024-01-08 | 22.69 | 23.2 | 21.99 | 22.62 | -0.96% | 78,307 | 176,276,609 |
| 2024-01-05 | 23.8 | 23.99 | 22.55 | 22.84 | -7.57% | 106,485 | 247,029,682 |
| 2024-01-04 | 24.71 | 25.2 | 24.71 | 24.71 | -9.98% | 96,615 | 239,062,933 |
| 2024-01-03 | 30.2 | 30.2 | 27.45 | 27.45 | -10% | 187,391 | 536,135,467 |
| 2024-01-02 | 30.5 | 30.5 | 30.5 | 30.5 | +9.99% | 10,998 | 33,542,711 |
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：