股票概览
22.7
-0.44%
-0.1
23.2
开盘价
23.34
最高价
21.85
最低价
78,036
成交量
数据更新至: 2024-03-29
技术指标
23.66
MA5 (5日均线)
23.62
MA10 (10日均线)
23.48
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 | 23.2 | 23.34 | 21.85 | 22.7 | -0.44% | 78,036 | 176,589,106 |
| 2024-03-28 | 23.31 | 23.41 | 21.67 | 22.8 | -4.2% | 102,460 | 231,225,309 |
| 2024-03-27 | 24.63 | 26.29 | 23.34 | 23.8 | -4.49% | 124,172 | 312,130,377 |
| 2024-03-26 | 24.29 | 25.39 | 23.78 | 24.92 | +3.49% | 115,205 | 281,470,710 |
| 2024-03-25 | 23.41 | 24.09 | 23.21 | 24.08 | +2.29% | 95,791 | 227,834,736 |
| 2024-03-22 | 23.35 | 23.56 | 22.68 | 23.54 | +0.68% | 60,386 | 140,420,331 |
| 2024-03-21 | 23.58 | 23.73 | 23.31 | 23.38 | -0.85% | 55,782 | 131,055,031 |
| 2024-03-20 | 23.69 | 23.8 | 23.38 | 23.58 | -0.08% | 50,258 | 118,493,098 |
| 2024-03-19 | 23.68 | 23.95 | 23.25 | 23.6 | -0.8% | 65,831 | 155,098,047 |
| 2024-03-18 | 23.94 | 24.23 | 23.58 | 23.79 | +0.98% | 68,316 | 162,388,761 |
| 2024-03-15 | 23.63 | 23.85 | 23.01 | 23.56 | -0.59% | 60,496 | 142,358,719 |
| 2024-03-14 | 23.95 | 24.29 | 23.31 | 23.7 | +0.08% | 73,709 | 175,550,296 |
| 2024-03-13 | 23.86 | 24.19 | 23.62 | 23.68 | -1.33% | 83,197 | 198,690,629 |
| 2024-03-12 | 23.15 | 24.45 | 23.01 | 24 | +1.95% | 110,683 | 259,783,945 |
| 2024-03-11 | 23.85 | 23.96 | 22.69 | 23.54 | -5.99% | 131,901 | 308,108,380 |
| 2024-03-08 | 24.54 | 26.66 | 23.97 | 25.04 | +2.04% | 227,453 | 576,951,046 |
| 2024-03-07 | 24.54 | 24.54 | 23.75 | 24.54 | +10% | 185,442 | 451,799,798 |
| 2024-03-06 | 21.49 | 22.35 | 21.22 | 22.31 | +3.29% | 105,200 | 230,893,590 |
| 2024-03-05 | 21.21 | 21.88 | 20.8 | 21.6 | +0.98% | 71,057 | 151,654,300 |
| 2024-03-04 | 21.39 | 21.82 | 21.21 | 21.39 | +0.56% | 62,306 | 133,844,413 |
| 2024-03-01 | 21.55 | 21.77 | 20.9 | 21.27 | -1.85% | 77,086 | 164,478,501 |
| 2024-02-29 | 21.4 | 21.75 | 21.01 | 21.67 | +2.22% | 95,042 | 203,599,411 |
| 2024-02-28 | 22.72 | 22.82 | 20.31 | 21.2 | -6.07% | 126,294 | 275,403,230 |
| 2024-02-27 | 21.7 | 22.62 | 21.33 | 22.57 | +1.76% | 116,807 | 259,256,796 |
| 2024-02-26 | 21.5 | 23 | 21.04 | 22.18 | +5.57% | 135,020 | 293,779,558 |
| 2024-02-23 | 20.11 | 21.08 | 19.89 | 21.01 | +3.8% | 107,788 | 220,959,429 |
| 2024-02-22 | 19.57 | 20.3 | 19.57 | 20.24 | +1.2% | 93,529 | 186,989,991 |
| 2024-02-21 | 19.3 | 21.59 | 19.07 | 20 | +1.88% | 126,888 | 257,091,513 |
| 2024-02-20 | 19.1 | 19.93 | 18.83 | 19.63 | +2.61% | 93,058 | 181,171,383 |
| 2024-02-19 | 18.4 | 19.62 | 18.28 | 19.13 | +2.85% | 120,149 | 227,047,854 |
| 2024-02-08 | 17.62 | 18.8 | 16.69 | 18.6 | +4.79% | 93,732 | 169,038,999 |
| 2024-02-07 | 19.5 | 19.95 | 17.67 | 17.75 | -6.87% | 110,388 | 208,693,573 |
| 2024-02-06 | 16.9 | 19.06 | 16.64 | 19.06 | +9.98% | 75,268 | 135,797,312 |
| 2024-02-05 | 18.87 | 19.35 | 17.33 | 17.33 | -10.02% | 70,035 | 125,783,965 |
| 2024-02-02 | 20.54 | 20.85 | 18.63 | 19.26 | -6.78% | 90,933 | 179,526,593 |
| 2024-02-01 | 20.6 | 21.38 | 20.6 | 20.66 | -1.01% | 66,817 | 139,810,641 |
| 2024-01-31 | 21.4 | 22.17 | 20.77 | 20.87 | -5.78% | 86,630 | 185,466,992 |
| 2024-01-30 | 23.4 | 23.44 | 22.15 | 22.15 | -10% | 89,899 | 202,702,882 |
| 2024-01-29 | 25.9 | 26.33 | 24.61 | 24.61 | -0.28% | 128,066 | 328,311,315 |
| 2024-01-26 | 24.45 | 25.3 | 23.9 | 24.68 | +1.73% | 120,470 | 297,063,946 |
| 2024-01-25 | 24.38 | 24.58 | 23.39 | 24.26 | -2.37% | 114,969 | 276,560,987 |
| 2024-01-24 | 26.79 | 26.79 | 24.12 | 24.85 | -6.75% | 134,648 | 340,947,282 |
| 2024-01-23 | 26.63 | 28.03 | 25.83 | 26.65 | -0.93% | 121,411 | 326,283,651 |
| 2024-01-22 | 28.01 | 28.75 | 26.72 | 26.9 | -9.4% | 148,065 | 409,416,628 |
| 2024-01-19 | 26.97 | 29.69 | 25.75 | 29.69 | +10% | 157,053 | 437,791,538 |
| 2024-01-18 | 28.48 | 28.48 | 26.42 | 26.99 | -8.07% | 153,886 | 417,903,880 |
| 2024-01-17 | 28.2 | 29.99 | 27.27 | 29.36 | +2.3% | 170,964 | 493,802,644 |
| 2024-01-16 | 28.4 | 29.5 | 27.69 | 28.7 | -3.37% | 144,902 | 412,221,025 |
| 2024-01-15 | 30.96 | 31.89 | 29.6 | 29.7 | -10.49% | 176,124 | 536,153,820 |
| 2024-01-12 | 31.2 | 35.62 | 30.68 | 33.18 | +1.04% | 241,052 | 799,229,194 |
| 2024-01-11 | 30 | 38.44 | 29.24 | 32.84 | +113.52% | 259,913 | 820,306,437 |
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：