股票概览
21.88
+1.53%
+0.33
21.55
开盘价
21.88
最高价
21.48
最低价
7,764
成交量
数据更新至: 2024-03-29
技术指标
21.81
MA5 (5日均线)
22.60
MA10 (10日均线)
22.55
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 | 21.55 | 21.88 | 21.48 | 21.88 | +1.53% | 7,764 | 16,888,224 |
| 2024-03-28 | 21.55 | 21.86 | 21.35 | 21.55 | +0.8% | 11,697 | 25,259,796 |
| 2024-03-27 | 22 | 22.18 | 21.36 | 21.38 | -3.26% | 14,748 | 32,029,650 |
| 2024-03-26 | 22.02 | 22.33 | 21.48 | 22.1 | -0.23% | 19,006 | 41,668,275 |
| 2024-03-25 | 22.91 | 22.95 | 22.11 | 22.15 | -3.49% | 13,647 | 30,780,752 |
| 2024-03-22 | 23.47 | 23.54 | 22.81 | 22.95 | -2.22% | 13,749 | 31,692,769 |
| 2024-03-21 | 23.76 | 24.15 | 23.25 | 23.47 | -1.22% | 15,629 | 36,834,419 |
| 2024-03-20 | 23.37 | 23.81 | 23.32 | 23.76 | +1.58% | 18,598 | 43,940,996 |
| 2024-03-19 | 23.25 | 23.55 | 23.2 | 23.39 | +0.3% | 20,330 | 47,544,694 |
| 2024-03-18 | 23.1 | 23.34 | 22.91 | 23.32 | +1.79% | 16,209 | 37,551,052 |
| 2024-03-15 | 22.56 | 22.95 | 22.44 | 22.91 | +1.42% | 11,191 | 25,448,672 |
| 2024-03-14 | 23.1 | 23.12 | 22.34 | 22.59 | -1.78% | 12,618 | 28,695,364 |
| 2024-03-13 | 22.95 | 23.15 | 22.72 | 23 | +0.22% | 17,922 | 41,122,793 |
| 2024-03-12 | 22.55 | 23 | 22.43 | 22.95 | +2.32% | 21,794 | 49,642,193 |
| 2024-03-11 | 21.85 | 22.44 | 21.71 | 22.43 | +2.19% | 13,795 | 30,530,012 |
| 2024-03-08 | 21.89 | 22.18 | 21.56 | 21.95 | +0.32% | 11,757 | 25,662,846 |
| 2024-03-07 | 22.35 | 22.65 | 21.83 | 21.88 | -1.88% | 18,733 | 41,557,491 |
| 2024-03-06 | 22.08 | 22.6 | 22.08 | 22.3 | +0.45% | 12,482 | 27,877,716 |
| 2024-03-05 | 22.8 | 22.8 | 22.05 | 22.2 | -2.84% | 16,193 | 36,326,709 |
| 2024-03-04 | 22.95 | 23.23 | 22.47 | 22.85 | -0.48% | 12,007 | 27,344,831 |
| 2024-03-01 | 22.69 | 23.06 | 22.51 | 22.96 | +1.1% | 14,259 | 32,585,381 |
| 2024-02-29 | 21.89 | 22.85 | 21.81 | 22.71 | +3.13% | 17,806 | 40,008,445 |
| 2024-02-28 | 23.75 | 23.93 | 21.99 | 22.02 | -6.62% | 34,619 | 79,643,975 |
| 2024-02-27 | 23.19 | 23.58 | 22.82 | 23.58 | +1.68% | 19,744 | 45,969,481 |
| 2024-02-26 | 22.73 | 23.74 | 22.68 | 23.19 | +1.71% | 24,127 | 56,035,058 |
| 2024-02-23 | 22.13 | 22.98 | 22.06 | 22.8 | +2.8% | 22,656 | 51,016,373 |
| 2024-02-22 | 22 | 22.27 | 21.85 | 22.18 | +0.64% | 17,131 | 37,819,723 |
| 2024-02-21 | 21.55 | 22.55 | 21.37 | 22.04 | +1.57% | 25,233 | 56,043,380 |
| 2024-02-20 | 21.44 | 21.86 | 21.17 | 21.7 | +0.42% | 17,790 | 38,398,646 |
| 2024-02-19 | 21.26 | 21.94 | 21.04 | 21.61 | +0.93% | 27,013 | 58,053,005 |
| 2024-02-08 | 19.53 | 21.41 | 19.23 | 21.41 | +10.02% | 35,040 | 71,871,218 |
| 2024-02-07 | 19.52 | 20.3 | 19.06 | 19.46 | -0.82% | 25,912 | 50,892,954 |
| 2024-02-06 | 18.5 | 20.21 | 17.52 | 19.62 | +5.14% | 26,857 | 50,491,403 |
| 2024-02-05 | 20.21 | 20.47 | 18.6 | 18.66 | -9.72% | 28,830 | 55,218,778 |
| 2024-02-02 | 21.88 | 22.29 | 19.95 | 20.67 | -5.53% | 23,758 | 50,006,149 |
| 2024-02-01 | 21.98 | 22.48 | 21.61 | 21.88 | -2.06% | 14,106 | 31,019,851 |
| 2024-01-31 | 23.27 | 23.49 | 22.28 | 22.34 | -4.49% | 15,520 | 35,351,729 |
| 2024-01-30 | 23.99 | 24.28 | 23.35 | 23.39 | -3.94% | 18,327 | 43,693,881 |
| 2024-01-29 | 24.88 | 25.63 | 24.35 | 24.35 | -0.41% | 31,594 | 79,140,248 |
| 2024-01-26 | 24.8 | 25.24 | 24.29 | 24.45 | -1.41% | 20,597 | 51,122,764 |
| 2024-01-25 | 24.18 | 24.88 | 24.02 | 24.8 | +2.27% | 19,547 | 47,923,973 |
| 2024-01-24 | 23.71 | 24.68 | 23.4 | 24.25 | +2.45% | 21,100 | 50,830,415 |
| 2024-01-23 | 23.53 | 23.75 | 22.87 | 23.67 | +0.59% | 17,657 | 41,321,525 |
| 2024-01-22 | 25.27 | 25.28 | 23.11 | 23.53 | -7.03% | 25,329 | 61,397,194 |
| 2024-01-19 | 26.75 | 26.9 | 25.3 | 25.31 | -5.35% | 29,458 | 76,079,489 |
| 2024-01-18 | 27.55 | 27.81 | 26.2 | 26.74 | -2.94% | 32,059 | 85,654,649 |
| 2024-01-17 | 28.59 | 28.61 | 27.51 | 27.55 | -3.64% | 16,830 | 47,123,427 |
| 2024-01-16 | 29.1 | 29.28 | 28.17 | 28.59 | -2.09% | 25,070 | 71,654,042 |
| 2024-01-15 | 28.59 | 29.68 | 28.31 | 29.2 | +2.13% | 41,796 | 121,654,842 |
| 2024-01-12 | 28.49 | 29.45 | 28.22 | 28.59 | +0.99% | 35,114 | 101,083,664 |
| 2024-01-11 | 27.5 | 28.85 | 27.35 | 28.31 | +1.87% | 31,338 | 87,915,839 |
| 2024-01-10 | 27 | 28.9 | 26.61 | 27.79 | +2.93% | 35,405 | 98,512,545 |
| 2024-01-09 | 26.8 | 27.3 | 26.45 | 27 | +1.16% | 10,735 | 28,948,619 |
| 2024-01-08 | 27.31 | 27.48 | 26.69 | 26.69 | -2.34% | 10,506 | 28,445,658 |
| 2024-01-05 | 27.91 | 28.07 | 27.25 | 27.33 | -2.29% | 9,886 | 27,346,425 |
| 2024-01-04 | 28.1 | 28.29 | 27.76 | 27.97 | -0.64% | 7,287 | 20,363,398 |
| 2024-01-03 | 28.22 | 28.52 | 27.91 | 28.15 | -0.85% | 9,316 | 26,238,630 |
| 2024-01-02 | 28.3 | 28.49 | 28.08 | 28.39 | +0.28% | 11,073 | 31,342,897 |
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：