股票概览
17.69
+0.23%
+0.04
17.59
开盘价
17.83
最高价
17.51
最低价
2,330
成交量
数据更新至: 2024-03-29
技术指标
17.74
MA5 (5日均线)
18.10
MA10 (10日均线)
18.19
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 | 17.59 | 17.83 | 17.51 | 17.69 | +0.23% | 2,330 | 4,125,922 |
| 2024-03-28 | 17.42 | 17.82 | 17.25 | 17.65 | +0.51% | 2,694 | 4,756,578 |
| 2024-03-27 | 17.91 | 17.98 | 17.4 | 17.56 | -2.06% | 3,981 | 7,029,044 |
| 2024-03-26 | 17.86 | 18.08 | 17.7 | 17.93 | +0.39% | 3,428 | 6,135,204 |
| 2024-03-25 | 18.2 | 18.2 | 17.82 | 17.86 | -1.6% | 3,832 | 6,886,164 |
| 2024-03-22 | 18.5 | 18.58 | 18.1 | 18.15 | -1.94% | 4,866 | 8,875,045 |
| 2024-03-21 | 18.65 | 18.65 | 18.33 | 18.51 | -0.54% | 4,964 | 9,172,194 |
| 2024-03-20 | 18.42 | 18.63 | 18.36 | 18.61 | +0.32% | 5,099 | 9,449,350 |
| 2024-03-19 | 18.46 | 18.68 | 18.41 | 18.55 | +0.11% | 7,774 | 14,399,193 |
| 2024-03-18 | 18.3 | 18.58 | 18.3 | 18.53 | +0.93% | 7,308 | 13,473,705 |
| 2024-03-15 | 18.2 | 18.37 | 18.03 | 18.36 | +0.88% | 3,666 | 6,675,653 |
| 2024-03-14 | 18.31 | 18.52 | 18 | 18.2 | -1.25% | 6,713 | 12,241,016 |
| 2024-03-13 | 18.42 | 18.69 | 18.28 | 18.43 | -0.54% | 8,409 | 15,460,679 |
| 2024-03-12 | 18.71 | 18.78 | 18.31 | 18.53 | -1.44% | 9,581 | 17,715,841 |
| 2024-03-11 | 18.03 | 18.95 | 17.95 | 18.8 | +4.68% | 19,235 | 35,681,008 |
| 2024-03-08 | 17.72 | 17.98 | 17.68 | 17.96 | +0.79% | 3,798 | 6,770,836 |
| 2024-03-07 | 18.41 | 18.41 | 17.8 | 17.82 | -1.27% | 3,937 | 7,082,241 |
| 2024-03-06 | 17.98 | 18.23 | 17.9 | 18.05 | -0.06% | 4,035 | 7,293,025 |
| 2024-03-05 | 18.47 | 18.47 | 18.01 | 18.06 | -2.22% | 4,789 | 8,700,278 |
| 2024-03-04 | 18.1 | 18.79 | 18.06 | 18.47 | +3.18% | 9,124 | 16,787,868 |
| 2024-03-01 | 18.06 | 18.14 | 17.84 | 17.9 | -0.89% | 4,295 | 7,711,649 |
| 2024-02-29 | 17.71 | 18.14 | 17.55 | 18.06 | +1.98% | 7,569 | 13,503,838 |
| 2024-02-28 | 18.56 | 18.85 | 17.71 | 17.71 | -4.58% | 12,735 | 23,522,523 |
| 2024-02-27 | 18.3 | 18.64 | 18.22 | 18.56 | +0.87% | 7,338 | 13,540,829 |
| 2024-02-26 | 18.35 | 18.65 | 18.35 | 18.4 | -0.33% | 6,541 | 12,084,162 |
| 2024-02-23 | 18.67 | 18.67 | 18.09 | 18.46 | -0.49% | 8,326 | 15,264,631 |
| 2024-02-22 | 18.27 | 18.85 | 18.25 | 18.55 | +0.6% | 20,001 | 37,023,725 |
| 2024-02-21 | 17.75 | 18.7 | 17.62 | 18.44 | +3.6% | 9,705 | 17,706,700 |
| 2024-02-20 | 17.6 | 17.86 | 17.35 | 17.8 | +0.56% | 4,079 | 7,203,209 |
| 2024-02-19 | 17.94 | 17.94 | 17.43 | 17.7 | +0.17% | 6,292 | 11,079,953 |
| 2024-02-08 | 16.9 | 17.7 | 16.81 | 17.67 | +4.62% | 14,435 | 24,778,400 |
| 2024-02-07 | 17.02 | 17.35 | 16.45 | 16.89 | -2.31% | 11,041 | 18,627,981 |
| 2024-02-06 | 17.1 | 17.54 | 16.35 | 17.29 | +0.52% | 8,796 | 15,031,983 |
| 2024-02-05 | 17.31 | 17.5 | 15.9 | 17.2 | -1.55% | 9,347 | 15,788,442 |
| 2024-02-02 | 18.06 | 18.23 | 17.08 | 17.47 | -3.37% | 10,543 | 18,509,067 |
| 2024-02-01 | 17.72 | 18.23 | 17.4 | 18.08 | +0.44% | 5,657 | 10,144,053 |
| 2024-01-31 | 18.6 | 18.92 | 17.82 | 18 | -2.96% | 9,028 | 16,547,383 |
| 2024-01-30 | 18.71 | 18.96 | 18.3 | 18.55 | -0.8% | 5,637 | 10,496,557 |
| 2024-01-29 | 18.76 | 18.89 | 18.29 | 18.7 | 0% | 6,653 | 12,357,771 |
| 2024-01-26 | 19.2 | 19.2 | 18.68 | 18.7 | -2.3% | 5,364 | 10,119,650 |
| 2024-01-25 | 18.15 | 19.27 | 17.88 | 19.14 | +6.39% | 10,781 | 20,289,091 |
| 2024-01-24 | 17.56 | 18 | 17.24 | 17.99 | +1.7% | 4,899 | 8,654,450 |
| 2024-01-23 | 17.49 | 17.8 | 17.15 | 17.69 | +1.03% | 5,247 | 9,189,772 |
| 2024-01-22 | 18.71 | 18.9 | 17.42 | 17.51 | -6.41% | 10,387 | 18,743,004 |
| 2024-01-19 | 19.48 | 19.8 | 18.71 | 18.71 | -3.95% | 13,734 | 26,486,111 |
| 2024-01-18 | 19.1 | 19.48 | 18.65 | 19.48 | +1.46% | 13,924 | 26,460,251 |
| 2024-01-17 | 19.09 | 19.38 | 18.93 | 19.2 | +0.42% | 6,739 | 12,871,609 |
| 2024-01-16 | 19.16 | 19.4 | 18.82 | 19.12 | -0.21% | 4,247 | 8,085,630 |
| 2024-01-15 | 19.38 | 19.38 | 19.01 | 19.16 | -1.14% | 3,689 | 7,079,968 |
| 2024-01-12 | 19.67 | 19.84 | 19.36 | 19.38 | -0.67% | 4,937 | 9,688,979 |
| 2024-01-11 | 19.2 | 19.7 | 18.99 | 19.51 | +2.04% | 6,566 | 12,737,438 |
| 2024-01-10 | 19.41 | 19.41 | 18.73 | 19.12 | +0.42% | 4,739 | 9,075,637 |
| 2024-01-09 | 18.78 | 19.4 | 18.78 | 19.04 | +1.38% | 5,114 | 9,755,734 |
| 2024-01-08 | 19.06 | 19.44 | 18.78 | 18.78 | -1.98% | 4,807 | 9,159,974 |
| 2024-01-05 | 19.22 | 19.64 | 19.03 | 19.16 | -0.16% | 6,888 | 13,361,786 |
| 2024-01-04 | 19.31 | 19.35 | 19.09 | 19.19 | -0.67% | 4,126 | 7,922,087 |
| 2024-01-03 | 19.45 | 19.57 | 19.17 | 19.32 | -0.97% | 3,841 | 7,426,048 |
| 2024-01-02 | 19.47 | 19.69 | 19.32 | 19.51 | +0.26% | 6,460 | 12,598,296 |
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：