股票概览
22.47
+2.93%
+0.64
21.8
开盘价
22.56
最高价
21.78
最低价
27,836
成交量
数据更新至: 2024-03-29
技术指标
21.87
MA5 (5日均线)
21.54
MA10 (10日均线)
20.58
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 | 21.8 | 22.56 | 21.78 | 22.47 | +2.93% | 27,836 | 61,861,242 |
| 2024-03-28 | 21.56 | 22.06 | 21.55 | 21.83 | +0.51% | 22,186 | 48,390,158 |
| 2024-03-27 | 21.6 | 22.74 | 21.58 | 21.72 | -0.59% | 30,188 | 66,808,132 |
| 2024-03-26 | 20.9 | 21.88 | 20.6 | 21.85 | +1.77% | 30,607 | 65,514,353 |
| 2024-03-25 | 21.59 | 23.09 | 21.25 | 21.47 | +0.09% | 56,703 | 125,150,473 |
| 2024-03-22 | 21.2 | 21.47 | 20.98 | 21.45 | +0.99% | 23,604 | 50,179,927 |
| 2024-03-21 | 21.18 | 21.38 | 20.82 | 21.24 | +0.52% | 14,088 | 29,811,570 |
| 2024-03-20 | 21.06 | 21.19 | 20.91 | 21.13 | +0.05% | 12,805 | 26,964,046 |
| 2024-03-19 | 21.2 | 21.26 | 20.87 | 21.12 | +0.24% | 15,699 | 33,036,775 |
| 2024-03-18 | 20.66 | 21.3 | 20.66 | 21.07 | +2.58% | 17,791 | 37,233,580 |
| 2024-03-15 | 20.21 | 20.59 | 20.05 | 20.54 | +1.13% | 15,280 | 31,243,169 |
| 2024-03-14 | 19.99 | 20.63 | 19.88 | 20.31 | +1.7% | 24,574 | 49,811,336 |
| 2024-03-13 | 19.85 | 20.05 | 19.61 | 19.97 | +0.55% | 13,889 | 27,573,676 |
| 2024-03-12 | 19.75 | 19.86 | 19.46 | 19.86 | +0.71% | 16,601 | 32,682,455 |
| 2024-03-11 | 19.33 | 19.73 | 19.33 | 19.72 | +1.54% | 14,274 | 27,977,859 |
| 2024-03-08 | 19.48 | 19.49 | 19.1 | 19.42 | +0.57% | 16,003 | 30,939,761 |
| 2024-03-07 | 19.18 | 19.63 | 19.1 | 19.31 | +0.89% | 23,446 | 45,374,616 |
| 2024-03-06 | 18.84 | 19.19 | 18.7 | 19.14 | +1.81% | 17,105 | 32,504,136 |
| 2024-03-05 | 19.09 | 19.09 | 18.68 | 18.8 | -1.52% | 18,730 | 35,316,460 |
| 2024-03-04 | 19.16 | 19.17 | 18.51 | 19.09 | -0.37% | 19,556 | 37,017,182 |
| 2024-03-01 | 18.97 | 19.18 | 18.7 | 19.16 | +1.05% | 24,392 | 46,317,934 |
| 2024-02-29 | 18.21 | 19.06 | 17.93 | 18.96 | +3.16% | 27,060 | 50,515,722 |
| 2024-02-28 | 20.12 | 20.5 | 18.36 | 18.38 | -8.65% | 42,695 | 82,800,894 |
| 2024-02-27 | 19.4 | 20.13 | 19.1 | 20.12 | +3.34% | 22,119 | 43,658,158 |
| 2024-02-26 | 19.34 | 19.93 | 19.25 | 19.47 | +0.62% | 22,039 | 43,128,358 |
| 2024-02-23 | 18.76 | 19.4 | 18.66 | 19.35 | +3.04% | 24,445 | 46,466,498 |
| 2024-02-22 | 18.38 | 18.78 | 18.3 | 18.78 | +2.29% | 23,060 | 42,900,661 |
| 2024-02-21 | 17.92 | 18.94 | 17.8 | 18.36 | +1.55% | 22,581 | 41,694,366 |
| 2024-02-20 | 17.9 | 18.18 | 17.68 | 18.08 | +0.95% | 20,861 | 37,448,573 |
| 2024-02-19 | 18 | 18.3 | 17.58 | 17.91 | +2.93% | 35,800 | 63,997,754 |
| 2024-02-08 | 16.44 | 17.4 | 16.02 | 17.4 | +9.99% | 45,159 | 75,574,085 |
| 2024-02-07 | 17.22 | 17.29 | 15.62 | 15.82 | -8.82% | 46,065 | 74,895,495 |
| 2024-02-06 | 16.68 | 17.95 | 15.25 | 17.35 | +3.58% | 39,659 | 65,693,394 |
| 2024-02-05 | 18.4 | 18.43 | 16.74 | 16.75 | -9.95% | 29,943 | 51,350,311 |
| 2024-02-02 | 19.65 | 20.18 | 18.2 | 18.6 | -5.92% | 23,144 | 44,216,111 |
| 2024-02-01 | 19.38 | 20.25 | 19.19 | 19.77 | -0.15% | 22,913 | 45,344,265 |
| 2024-01-31 | 21.44 | 21.44 | 19.8 | 19.8 | -8.76% | 35,662 | 72,907,697 |
| 2024-01-30 | 21.65 | 22.45 | 21.01 | 21.7 | -1.18% | 27,743 | 60,446,918 |
| 2024-01-29 | 23.13 | 23.25 | 21.76 | 21.96 | -4.69% | 30,208 | 67,407,932 |
| 2024-01-26 | 23.69 | 23.82 | 22.97 | 23.04 | -2.7% | 37,967 | 88,355,754 |
| 2024-01-25 | 22.12 | 23.88 | 22.01 | 23.68 | +5.9% | 50,271 | 116,561,929 |
| 2024-01-24 | 22.34 | 22.92 | 21.46 | 22.36 | +0.9% | 33,138 | 73,557,279 |
| 2024-01-23 | 21.66 | 22.19 | 21.08 | 22.16 | +2.26% | 38,742 | 83,527,776 |
| 2024-01-22 | 22.89 | 23.36 | 21.43 | 21.67 | -1.19% | 53,707 | 120,510,029 |
| 2024-01-19 | 22.23 | 22.41 | 21.8 | 21.93 | -1.66% | 9,821 | 21,672,721 |
| 2024-01-18 | 22.89 | 22.89 | 21.8 | 22.3 | -1.63% | 16,398 | 36,370,817 |
| 2024-01-17 | 23.16 | 23.36 | 22.67 | 22.67 | -2.07% | 10,299 | 23,749,038 |
| 2024-01-16 | 23.4 | 23.42 | 22.83 | 23.15 | -0.56% | 11,200 | 25,847,465 |
| 2024-01-15 | 23.44 | 23.44 | 23.09 | 23.28 | -0.72% | 9,312 | 21,655,707 |
| 2024-01-12 | 23.54 | 23.87 | 23.38 | 23.45 | -0.34% | 10,502 | 24,796,909 |
| 2024-01-11 | 23.2 | 23.59 | 23.2 | 23.53 | +0.64% | 9,158 | 21,473,676 |
| 2024-01-10 | 23.53 | 23.76 | 23.33 | 23.38 | -0.85% | 12,549 | 29,517,692 |
| 2024-01-09 | 23.28 | 23.78 | 23.26 | 23.58 | +1.29% | 14,238 | 33,551,438 |
| 2024-01-08 | 23.78 | 23.96 | 23.26 | 23.28 | -2.06% | 13,075 | 30,653,032 |
| 2024-01-05 | 23.98 | 24.15 | 23.66 | 23.77 | -0.92% | 16,099 | 38,500,492 |
| 2024-01-04 | 23.85 | 24 | 23.65 | 23.99 | +0.54% | 12,096 | 28,846,319 |
| 2024-01-03 | 23.73 | 23.92 | 23.52 | 23.86 | +0.85% | 15,559 | 36,976,513 |
| 2024-01-02 | 23.54 | 23.83 | 23.41 | 23.66 | +0.55% | 13,338 | 31,587,582 |
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：