股票概览
18.51
+2.1%
+0.38
18.08
开盘价
18.51
最高价
18.01
最低价
22,270
成交量
数据更新至: 2024-03-29
技术指标
18.12
MA5 (5日均线)
18.80
MA10 (10日均线)
18.79
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 | 18.08 | 18.51 | 18.01 | 18.51 | +2.1% | 22,270 | 40,710,582 |
| 2024-03-28 | 17.54 | 18.53 | 17.54 | 18.13 | +3.36% | 32,255 | 58,509,198 |
| 2024-03-27 | 18.23 | 18.23 | 17.54 | 17.54 | -3.73% | 27,886 | 49,767,038 |
| 2024-03-26 | 18.2 | 18.48 | 17.78 | 18.22 | +0.16% | 30,976 | 56,211,471 |
| 2024-03-25 | 18.99 | 19.05 | 18.17 | 18.19 | -4.71% | 32,919 | 61,333,960 |
| 2024-03-22 | 19.42 | 19.43 | 18.81 | 19.09 | -1.6% | 30,711 | 58,539,978 |
| 2024-03-21 | 19.49 | 19.62 | 19.14 | 19.4 | -0.51% | 35,987 | 69,725,207 |
| 2024-03-20 | 19.41 | 19.72 | 19.3 | 19.5 | +0.36% | 27,953 | 54,501,353 |
| 2024-03-19 | 19.81 | 20.01 | 19.41 | 19.43 | -2.61% | 43,396 | 85,403,757 |
| 2024-03-18 | 19.68 | 20.14 | 19.4 | 19.95 | +1.06% | 64,078 | 126,991,792 |
| 2024-03-15 | 18.97 | 19.86 | 18.5 | 19.74 | +3.79% | 69,183 | 134,693,408 |
| 2024-03-14 | 19.18 | 19.56 | 18.63 | 19.02 | -0.21% | 40,966 | 78,229,049 |
| 2024-03-13 | 19.3 | 19.3 | 18.8 | 19.06 | -0.47% | 43,120 | 82,512,953 |
| 2024-03-12 | 19.12 | 19.58 | 19 | 19.15 | +1.38% | 61,517 | 118,678,098 |
| 2024-03-11 | 18.9 | 18.94 | 18.37 | 18.89 | +0.11% | 49,210 | 91,810,641 |
| 2024-03-08 | 18.3 | 18.97 | 17.93 | 18.87 | +2.06% | 61,930 | 114,515,467 |
| 2024-03-07 | 18.9 | 19.59 | 18.21 | 18.49 | -0.32% | 71,924 | 136,472,523 |
| 2024-03-06 | 17.62 | 18.98 | 17.62 | 18.55 | +4.45% | 75,145 | 138,838,480 |
| 2024-03-05 | 18.24 | 18.28 | 17.6 | 17.76 | -3.48% | 46,023 | 82,299,992 |
| 2024-03-04 | 18.6 | 18.67 | 17.93 | 18.4 | -1.5% | 52,395 | 95,862,223 |
| 2024-03-01 | 18.49 | 18.96 | 18.13 | 18.68 | +1.85% | 61,985 | 115,016,966 |
| 2024-02-29 | 17.3 | 18.35 | 17.3 | 18.34 | +6.75% | 60,710 | 109,648,739 |
| 2024-02-28 | 18.77 | 18.99 | 17.16 | 17.18 | -8.47% | 79,964 | 145,540,081 |
| 2024-02-27 | 18.55 | 19.12 | 18.22 | 18.77 | +2.07% | 82,672 | 154,712,732 |
| 2024-02-26 | 18.05 | 19.78 | 18.01 | 18.39 | +8.3% | 109,038 | 205,114,060 |
| 2024-02-23 | 16.42 | 17.1 | 16.21 | 16.98 | +3.66% | 45,385 | 75,664,973 |
| 2024-02-22 | 15.75 | 16.38 | 15.68 | 16.38 | +3.67% | 42,360 | 68,349,898 |
| 2024-02-21 | 15.52 | 16.28 | 15.46 | 15.8 | +0.32% | 45,438 | 72,716,399 |
| 2024-02-20 | 15.56 | 15.97 | 15.38 | 15.75 | -0.13% | 33,650 | 52,803,912 |
| 2024-02-19 | 15.52 | 16.1 | 15.26 | 15.77 | +3.07% | 50,336 | 78,956,805 |
| 2024-02-08 | 14.19 | 15.4 | 14.19 | 15.3 | +8.13% | 49,998 | 74,565,242 |
| 2024-02-07 | 14.44 | 15.05 | 13.75 | 14.15 | -2.55% | 51,370 | 74,593,270 |
| 2024-02-06 | 13.3 | 14.85 | 12.4 | 14.52 | +5.07% | 54,145 | 73,819,544 |
| 2024-02-05 | 15.34 | 15.34 | 13.72 | 13.82 | -11.01% | 54,609 | 78,438,175 |
| 2024-02-02 | 15.8 | 16.2 | 14.72 | 15.53 | -1.08% | 42,277 | 65,682,615 |
| 2024-02-01 | 15.1 | 16.05 | 14.91 | 15.7 | +2.35% | 37,709 | 58,559,609 |
| 2024-01-31 | 16.13 | 16.34 | 15.2 | 15.34 | -6.12% | 33,857 | 53,293,410 |
| 2024-01-30 | 16.43 | 16.88 | 16.15 | 16.34 | -0.73% | 23,948 | 39,516,722 |
| 2024-01-29 | 17.05 | 17.23 | 16.34 | 16.46 | -3.18% | 28,202 | 46,984,353 |
| 2024-01-26 | 17.33 | 17.59 | 16.95 | 17 | -2.97% | 48,584 | 83,402,083 |
| 2024-01-25 | 16.85 | 17.98 | 16.54 | 17.52 | +11.59% | 76,257 | 131,333,381 |
| 2024-01-24 | 15.7 | 15.79 | 14.96 | 15.7 | +1.55% | 29,118 | 44,872,230 |
| 2024-01-23 | 15.59 | 15.96 | 15.26 | 15.46 | -1.78% | 28,155 | 43,663,967 |
| 2024-01-22 | 16.99 | 16.99 | 15.51 | 15.74 | -6.53% | 26,566 | 42,987,400 |
| 2024-01-19 | 17.27 | 17.44 | 16.73 | 16.84 | -2.09% | 19,379 | 32,800,933 |
| 2024-01-18 | 17.11 | 17.37 | 16.54 | 17.2 | 0% | 29,240 | 49,488,138 |
| 2024-01-17 | 17.75 | 17.81 | 17.2 | 17.2 | -3.26% | 19,180 | 33,630,544 |
| 2024-01-16 | 17.79 | 18.03 | 17.44 | 17.78 | -0.5% | 25,720 | 45,523,208 |
| 2024-01-15 | 18.31 | 18.42 | 17.64 | 17.87 | -2.4% | 31,537 | 56,740,190 |
| 2024-01-12 | 18.6 | 18.86 | 18.25 | 18.31 | -1.66% | 21,335 | 39,546,565 |
| 2024-01-11 | 18.3 | 18.68 | 18.16 | 18.62 | +2.14% | 21,570 | 39,773,719 |
| 2024-01-10 | 18.82 | 18.86 | 18.22 | 18.23 | -3.13% | 25,549 | 47,146,593 |
| 2024-01-09 | 18.17 | 19.12 | 18.14 | 18.82 | +3.75% | 35,844 | 67,529,391 |
| 2024-01-08 | 18.66 | 18.85 | 18.14 | 18.14 | -2.79% | 19,763 | 36,276,551 |
| 2024-01-05 | 19.26 | 19.34 | 18.5 | 18.66 | -2.46% | 26,162 | 49,227,017 |
| 2024-01-04 | 18.95 | 19.3 | 18.62 | 19.13 | +0.9% | 26,493 | 50,473,117 |
| 2024-01-03 | 19.35 | 19.43 | 18.75 | 18.96 | -2.47% | 32,277 | 61,483,571 |
| 2024-01-02 | 19.8 | 19.89 | 19.4 | 19.44 | -2.16% | 26,777 | 52,633,210 |
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：