股票概览
16.96
-0.53%
-0.09
17.08
开盘价
17.35
最高价
16.77
最低价
20,960
成交量
数据更新至: 2024-03-29
技术指标
17.23
MA5 (5日均线)
17.80
MA10 (10日均线)
17.57
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 | 17.08 | 17.35 | 16.77 | 16.96 | -0.53% | 20,960 | 35,586,907 |
| 2024-03-28 | 16.99 | 17.33 | 16.86 | 17.05 | +0.35% | 16,377 | 27,978,474 |
| 2024-03-27 | 17.5 | 17.58 | 16.88 | 16.99 | -3.08% | 19,865 | 34,206,092 |
| 2024-03-26 | 17.8 | 17.94 | 17.25 | 17.53 | -0.4% | 23,449 | 41,177,137 |
| 2024-03-25 | 18 | 18.21 | 17.6 | 17.6 | -3.03% | 25,671 | 45,959,268 |
| 2024-03-22 | 18.18 | 18.39 | 17.98 | 18.15 | -0.44% | 28,566 | 52,028,747 |
| 2024-03-21 | 18.65 | 18.65 | 18 | 18.23 | -2.93% | 33,305 | 60,967,327 |
| 2024-03-20 | 17.91 | 19.06 | 17.82 | 18.78 | +4.16% | 45,108 | 83,646,893 |
| 2024-03-19 | 18.65 | 18.68 | 17.65 | 18.03 | -3.32% | 40,266 | 72,791,435 |
| 2024-03-18 | 17.89 | 18.66 | 17.69 | 18.65 | +5.91% | 44,944 | 82,426,226 |
| 2024-03-15 | 18.01 | 18.17 | 17.21 | 17.61 | -2.6% | 30,369 | 53,336,019 |
| 2024-03-14 | 17.89 | 18.46 | 17.7 | 18.08 | +2.67% | 47,004 | 84,752,978 |
| 2024-03-13 | 17.19 | 17.98 | 17.11 | 17.61 | +1.73% | 27,635 | 48,662,812 |
| 2024-03-12 | 16.99 | 17.84 | 16.95 | 17.31 | +2.37% | 40,993 | 71,806,623 |
| 2024-03-11 | 17 | 17 | 16.54 | 16.91 | +0.36% | 24,989 | 41,926,061 |
| 2024-03-08 | 16.89 | 17.17 | 16.65 | 16.85 | +0.3% | 16,274 | 27,547,473 |
| 2024-03-07 | 17.07 | 17.3 | 16.7 | 16.8 | -1.29% | 19,482 | 33,041,760 |
| 2024-03-06 | 17.37 | 17.56 | 17 | 17.02 | -2.52% | 20,395 | 35,147,288 |
| 2024-03-05 | 17.46 | 17.91 | 17.33 | 17.46 | -1.97% | 25,772 | 45,179,775 |
| 2024-03-04 | 17.32 | 18.11 | 17.21 | 17.81 | +2.06% | 42,838 | 75,523,443 |
| 2024-03-01 | 15.95 | 17.53 | 15.94 | 17.45 | +8.93% | 71,982 | 122,674,507 |
| 2024-02-29 | 15.42 | 16.35 | 15.3 | 16.02 | +2.63% | 32,380 | 51,676,764 |
| 2024-02-28 | 16.45 | 17.04 | 15.61 | 15.61 | -5.05% | 30,118 | 49,245,759 |
| 2024-02-27 | 15.96 | 16.55 | 15.76 | 16.44 | +1.86% | 19,658 | 31,820,719 |
| 2024-02-26 | 15.49 | 16.2 | 15.45 | 16.14 | +2.41% | 37,254 | 59,192,080 |
| 2024-02-23 | 15.62 | 15.82 | 15.13 | 15.76 | +1.03% | 27,956 | 43,457,690 |
| 2024-02-22 | 15.58 | 15.69 | 15.36 | 15.6 | +0.13% | 19,767 | 30,683,497 |
| 2024-02-21 | 15.14 | 16.16 | 15.08 | 15.58 | +1.7% | 34,047 | 53,494,816 |
| 2024-02-20 | 15.23 | 15.69 | 14.93 | 15.32 | +0.13% | 26,356 | 40,438,711 |
| 2024-02-19 | 15.11 | 15.45 | 14.81 | 15.3 | +1.12% | 29,341 | 44,592,623 |
| 2024-02-08 | 13.72 | 15.15 | 13.37 | 15.13 | +8.85% | 68,020 | 97,356,386 |
| 2024-02-07 | 13.88 | 14.69 | 13.44 | 13.9 | +2.36% | 78,464 | 110,423,351 |
| 2024-02-06 | 12.73 | 14.04 | 11.99 | 13.58 | +6.26% | 66,921 | 87,392,125 |
| 2024-02-05 | 14.12 | 14.12 | 12.63 | 12.78 | -9.36% | 51,690 | 67,727,930 |
| 2024-02-02 | 14.26 | 15.05 | 13.67 | 14.1 | -4.6% | 36,438 | 52,083,476 |
| 2024-02-01 | 15.58 | 15.58 | 14.65 | 14.78 | -4.95% | 43,787 | 65,820,027 |
| 2024-01-31 | 16.21 | 16.4 | 14.98 | 15.55 | -5.76% | 43,316 | 67,550,564 |
| 2024-01-30 | 16.47 | 16.5 | 16.03 | 16.5 | -1.2% | 22,561 | 36,664,181 |
| 2024-01-29 | 16.78 | 17.08 | 16.25 | 16.7 | +0.06% | 16,735 | 27,727,189 |
| 2024-01-26 | 17.25 | 17.35 | 16.56 | 16.69 | -3.8% | 18,216 | 30,860,397 |
| 2024-01-25 | 16.63 | 17.44 | 16.32 | 17.35 | +5.02% | 24,312 | 41,417,056 |
| 2024-01-24 | 16.77 | 16.77 | 15.95 | 16.52 | -0.18% | 26,971 | 44,133,533 |
| 2024-01-23 | 16.65 | 16.78 | 16.25 | 16.55 | 0% | 21,991 | 36,258,914 |
| 2024-01-22 | 17.78 | 17.78 | 16.4 | 16.55 | -8.06% | 35,569 | 60,597,964 |
| 2024-01-19 | 17.91 | 18.1 | 17.62 | 18 | +0.78% | 20,662 | 36,884,633 |
| 2024-01-18 | 17.81 | 18 | 17.46 | 17.86 | -0.28% | 34,391 | 60,899,430 |
| 2024-01-17 | 18.94 | 18.94 | 17.9 | 17.91 | -4.58% | 23,764 | 43,500,054 |
| 2024-01-16 | 19.06 | 19.06 | 18.45 | 18.77 | -1.37% | 34,114 | 63,585,565 |
| 2024-01-15 | 19 | 19.48 | 18.69 | 19.03 | +0.11% | 23,256 | 44,475,898 |
| 2024-01-12 | 18.82 | 19.12 | 18.63 | 19.01 | +1.66% | 31,814 | 60,189,252 |
| 2024-01-11 | 18.86 | 19.13 | 18.4 | 18.7 | +0.27% | 26,837 | 50,442,763 |
| 2024-01-10 | 19.14 | 19.51 | 18.63 | 18.65 | -2.71% | 21,956 | 41,715,362 |
| 2024-01-09 | 18.84 | 19.25 | 18.84 | 19.17 | +2.68% | 35,619 | 68,076,288 |
| 2024-01-08 | 19.53 | 19.7 | 18.53 | 18.67 | -5.42% | 40,197 | 76,535,958 |
| 2024-01-05 | 21.08 | 21.08 | 19.62 | 19.74 | -5.91% | 40,473 | 81,469,250 |
| 2024-01-04 | 21 | 21.1 | 20.52 | 20.98 | +3.25% | 57,135 | 119,234,732 |
| 2024-01-03 | 20 | 20.58 | 19.86 | 20.32 | +1.7% | 37,216 | 75,577,038 |
| 2024-01-02 | 21.04 | 21.18 | 19.72 | 19.98 | -4.22% | 58,431 | 117,121,833 |
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：