股票概览
17.58
-0.96%
-0.17
17.66
开盘价
17.87
最高价
16.6
最低价
31,837
成交量
数据更新至: 2024-03-29
技术指标
18.13
MA5 (5日均线)
18.56
MA10 (10日均线)
17.20
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 | 17.66 | 17.87 | 16.6 | 17.58 | -0.96% | 31,837 | 54,940,358 |
| 2024-03-28 | 17.72 | 17.95 | 17.28 | 17.75 | +0.17% | 30,543 | 53,600,554 |
| 2024-03-27 | 19 | 19.28 | 17.71 | 17.72 | -7.52% | 17,788 | 32,885,159 |
| 2024-03-26 | 18.38 | 19.16 | 17.28 | 19.16 | +3.79% | 40,265 | 73,361,670 |
| 2024-03-25 | 19.74 | 19.96 | 18.21 | 18.46 | -6.63% | 32,113 | 61,584,393 |
| 2024-03-22 | 20.19 | 20.19 | 19.41 | 19.77 | -2.47% | 27,741 | 54,661,119 |
| 2024-03-21 | 19.18 | 20.34 | 18.6 | 20.27 | +4.22% | 53,910 | 105,147,283 |
| 2024-03-20 | 18.22 | 19.75 | 17.56 | 19.45 | +6.63% | 46,772 | 86,950,144 |
| 2024-03-19 | 17.39 | 19.2 | 17.35 | 18.24 | +5.8% | 49,636 | 91,769,680 |
| 2024-03-18 | 16.6 | 17.29 | 16.46 | 17.24 | +5.25% | 16,405 | 27,721,710 |
| 2024-03-15 | 16.12 | 16.43 | 15.95 | 16.38 | +1.61% | 7,442 | 12,055,254 |
| 2024-03-14 | 16.26 | 16.59 | 15.8 | 16.12 | -0.98% | 10,139 | 16,449,296 |
| 2024-03-13 | 16.26 | 16.37 | 16.03 | 16.28 | +0.74% | 7,761 | 12,590,739 |
| 2024-03-12 | 15.97 | 16.19 | 15.81 | 16.16 | +1.64% | 10,887 | 17,456,615 |
| 2024-03-11 | 15.42 | 15.91 | 15.41 | 15.9 | +2.91% | 9,332 | 14,728,553 |
| 2024-03-08 | 15.35 | 15.58 | 15.2 | 15.45 | 0% | 6,454 | 9,929,699 |
| 2024-03-07 | 15.43 | 15.98 | 15.36 | 15.45 | -0.45% | 10,228 | 16,008,148 |
| 2024-03-06 | 15.05 | 15.71 | 15.05 | 15.52 | +1.97% | 6,683 | 10,306,731 |
| 2024-03-05 | 15.86 | 15.98 | 15.2 | 15.22 | -4.16% | 10,558 | 16,323,280 |
| 2024-03-04 | 15.88 | 16.27 | 15.43 | 15.88 | +0.25% | 12,910 | 20,290,176 |
| 2024-03-01 | 15.45 | 15.9 | 15.34 | 15.84 | +3.53% | 18,336 | 28,691,263 |
| 2024-02-29 | 14.7 | 15.41 | 14.4 | 15.3 | +3.8% | 18,531 | 27,939,627 |
| 2024-02-28 | 17.13 | 17.33 | 14.68 | 14.74 | -13.24% | 33,981 | 54,689,754 |
| 2024-02-27 | 16.38 | 17.07 | 16 | 16.99 | +3.72% | 14,801 | 24,680,301 |
| 2024-02-26 | 16.27 | 16.95 | 16.15 | 16.38 | +2.12% | 20,754 | 34,106,961 |
| 2024-02-23 | 15.28 | 16.22 | 15.06 | 16.04 | +4.97% | 15,426 | 24,334,337 |
| 2024-02-22 | 14.79 | 15.28 | 14.55 | 15.28 | +4.59% | 13,548 | 20,311,757 |
| 2024-02-21 | 14.13 | 15.24 | 13.87 | 14.61 | +3.4% | 16,105 | 23,610,336 |
| 2024-02-20 | 14.08 | 14.3 | 13.66 | 14.13 | +0.43% | 11,808 | 16,599,754 |
| 2024-02-19 | 13.64 | 14.54 | 13.56 | 14.07 | +3.68% | 26,620 | 37,257,794 |
| 2024-02-08 | 11.4 | 13.77 | 11.11 | 13.57 | +16.08% | 31,718 | 38,896,378 |
| 2024-02-07 | 12.81 | 12.82 | 11.13 | 11.69 | -8.53% | 31,897 | 37,226,163 |
| 2024-02-06 | 12.12 | 13.31 | 10.91 | 12.78 | -1.69% | 31,472 | 37,430,094 |
| 2024-02-05 | 15.6 | 15.6 | 12.71 | 13 | -16.61% | 22,234 | 30,289,025 |
| 2024-02-02 | 16.91 | 17.5 | 15.1 | 15.59 | -7.81% | 16,228 | 26,209,931 |
| 2024-02-01 | 17.51 | 17.51 | 16.49 | 16.91 | -3.48% | 15,015 | 25,421,676 |
| 2024-01-31 | 18.59 | 18.59 | 17.23 | 17.52 | -5.76% | 12,561 | 22,327,936 |
| 2024-01-30 | 19.1 | 19.3 | 18.5 | 18.59 | -3.13% | 6,624 | 12,515,987 |
| 2024-01-29 | 20.37 | 20.69 | 19.18 | 19.19 | -5.79% | 9,616 | 18,923,853 |
| 2024-01-26 | 20.76 | 20.98 | 20.12 | 20.37 | -0.78% | 11,407 | 23,514,341 |
| 2024-01-25 | 19.2 | 20.58 | 19.04 | 20.53 | +6.82% | 12,199 | 24,268,072 |
| 2024-01-24 | 19.05 | 19.69 | 18.42 | 19.22 | +0.89% | 14,360 | 27,313,471 |
| 2024-01-23 | 19.41 | 20.17 | 18.82 | 19.05 | -4.13% | 16,063 | 30,626,046 |
| 2024-01-22 | 21.36 | 21.38 | 19.53 | 19.87 | -7.11% | 13,327 | 27,299,835 |
| 2024-01-19 | 21.77 | 21.83 | 21.29 | 21.39 | -0.79% | 8,696 | 18,689,830 |
| 2024-01-18 | 22.21 | 22.56 | 21.05 | 21.56 | -3.62% | 13,427 | 28,988,450 |
| 2024-01-17 | 22.55 | 22.84 | 22.31 | 22.37 | -0.58% | 10,879 | 24,662,171 |
| 2024-01-16 | 23.25 | 23.25 | 22.15 | 22.5 | -1.88% | 8,358 | 18,795,975 |
| 2024-01-15 | 22.74 | 23.09 | 22.41 | 22.93 | +0.84% | 9,719 | 22,164,895 |
| 2024-01-12 | 23.45 | 23.54 | 22.54 | 22.74 | -2.9% | 9,475 | 21,860,561 |
| 2024-01-11 | 23.44 | 23.5 | 23.11 | 23.42 | +1.04% | 4,751 | 11,088,284 |
| 2024-01-10 | 23.6 | 23.76 | 23.07 | 23.18 | -1.99% | 8,265 | 19,288,657 |
| 2024-01-09 | 23.17 | 23.74 | 23.07 | 23.65 | +2.51% | 10,412 | 24,509,766 |
| 2024-01-08 | 23.93 | 23.93 | 23.05 | 23.07 | -2.62% | 11,839 | 27,574,621 |
| 2024-01-05 | 24.07 | 24.18 | 23.66 | 23.69 | -1.41% | 7,100 | 16,966,525 |
| 2024-01-04 | 24.07 | 24.09 | 23.71 | 24.03 | +0.54% | 6,666 | 15,946,343 |
| 2024-01-03 | 24.3 | 24.5 | 23.61 | 23.9 | -2.05% | 11,422 | 27,270,881 |
| 2024-01-02 | 23.9 | 24.42 | 23.64 | 24.4 | +2.48% | 10,428 | 25,136,610 |
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：