股票概览
22.88
+3.95%
+0.87
21.83
开盘价
23
最高价
21.83
最低价
10,848
成交量
数据更新至: 2024-03-29
技术指标
22.08
MA5 (5日均线)
22.30
MA10 (10日均线)
21.61
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 | 21.83 | 23 | 21.83 | 22.88 | +3.95% | 10,848 | 24,518,129 |
| 2024-03-28 | 21.45 | 22.23 | 21.4 | 22.01 | +2.32% | 7,170 | 15,704,991 |
| 2024-03-27 | 22.04 | 22.15 | 21.5 | 21.51 | -2.45% | 8,201 | 17,941,358 |
| 2024-03-26 | 21.99 | 22.11 | 21.6 | 22.05 | +0.55% | 7,078 | 15,530,274 |
| 2024-03-25 | 22.45 | 22.68 | 21.93 | 21.93 | -2.01% | 7,598 | 16,899,638 |
| 2024-03-22 | 22.8 | 22.93 | 22.05 | 22.38 | -1.97% | 6,926 | 15,563,516 |
| 2024-03-21 | 22.71 | 22.99 | 22.46 | 22.83 | +0.57% | 6,753 | 15,371,674 |
| 2024-03-20 | 22.35 | 22.7 | 22.3 | 22.7 | +1.07% | 6,769 | 15,232,005 |
| 2024-03-19 | 22.22 | 22.57 | 22.14 | 22.46 | +0.99% | 7,794 | 17,445,514 |
| 2024-03-18 | 21.72 | 22.35 | 21.71 | 22.24 | +2.82% | 8,944 | 19,657,328 |
| 2024-03-15 | 21.4 | 21.8 | 21.04 | 21.63 | +1.5% | 8,652 | 18,542,081 |
| 2024-03-14 | 21.51 | 21.6 | 20.93 | 21.31 | -0.98% | 7,751 | 16,500,749 |
| 2024-03-13 | 21.38 | 21.6 | 21.16 | 21.52 | +1.03% | 7,951 | 16,989,047 |
| 2024-03-12 | 21.19 | 21.34 | 20.83 | 21.3 | +0.71% | 8,335 | 17,612,733 |
| 2024-03-11 | 20.61 | 21.28 | 20.42 | 21.15 | +2.67% | 11,109 | 23,197,112 |
| 2024-03-08 | 20.22 | 20.64 | 20.17 | 20.6 | +1.38% | 7,633 | 15,593,996 |
| 2024-03-07 | 20.71 | 20.9 | 20.17 | 20.32 | -1.93% | 12,342 | 25,365,879 |
| 2024-03-06 | 20.19 | 21.25 | 19.81 | 20.72 | +3.08% | 12,345 | 25,346,410 |
| 2024-03-05 | 20.55 | 20.6 | 20.04 | 20.1 | -2.47% | 6,942 | 14,049,940 |
| 2024-03-04 | 20.85 | 20.9 | 20.06 | 20.61 | -0.91% | 7,882 | 16,169,418 |
| 2024-03-01 | 20.37 | 20.88 | 20.2 | 20.8 | +2.26% | 16,403 | 33,688,760 |
| 2024-02-29 | 19.75 | 20.6 | 19.4 | 20.34 | +2.99% | 15,310 | 30,719,385 |
| 2024-02-28 | 22.1 | 22.39 | 19.75 | 19.75 | -9.98% | 21,447 | 44,854,213 |
| 2024-02-27 | 21.11 | 21.96 | 20.95 | 21.94 | +3.88% | 8,778 | 18,963,028 |
| 2024-02-26 | 20.8 | 21.78 | 20.62 | 21.12 | +2.52% | 13,760 | 29,051,104 |
| 2024-02-23 | 19.7 | 20.75 | 19.7 | 20.6 | +3.99% | 11,003 | 22,186,015 |
| 2024-02-22 | 19.15 | 20 | 19.06 | 19.81 | +2.22% | 11,247 | 22,096,685 |
| 2024-02-21 | 18.45 | 19.92 | 18.22 | 19.38 | +5.96% | 15,500 | 29,865,716 |
| 2024-02-20 | 18.52 | 18.62 | 17.8 | 18.29 | +0.33% | 15,883 | 29,070,642 |
| 2024-02-19 | 17.02 | 18.23 | 17 | 18.23 | +10.02% | 16,498 | 29,520,167 |
| 2024-02-08 | 15.36 | 16.57 | 15.31 | 16.57 | +10.03% | 15,435 | 24,511,822 |
| 2024-02-07 | 16.54 | 16.68 | 15.03 | 15.06 | -9.82% | 20,244 | 31,145,197 |
| 2024-02-06 | 16.73 | 17.35 | 15.62 | 16.7 | -3.8% | 21,232 | 34,182,563 |
| 2024-02-05 | 19.29 | 19.29 | 17.36 | 17.36 | -10.01% | 15,423 | 27,126,004 |
| 2024-02-02 | 20.98 | 21.37 | 18.89 | 19.29 | -8.1% | 15,926 | 31,365,797 |
| 2024-02-01 | 21.5 | 21.52 | 20.22 | 20.99 | -2.87% | 12,048 | 25,144,958 |
| 2024-01-31 | 23.3 | 23.3 | 21.52 | 21.61 | -6.08% | 10,046 | 22,217,756 |
| 2024-01-30 | 24.05 | 24.05 | 23 | 23.01 | -4.52% | 6,991 | 16,362,749 |
| 2024-01-29 | 25.23 | 25.48 | 23.95 | 24.1 | -3.37% | 8,557 | 20,924,005 |
| 2024-01-26 | 24.94 | 25.6 | 24.87 | 24.94 | +0.04% | 7,027 | 17,657,859 |
| 2024-01-25 | 23.7 | 24.98 | 23.55 | 24.93 | +5.95% | 11,789 | 28,725,361 |
| 2024-01-24 | 23.07 | 23.7 | 22.53 | 23.53 | +2.13% | 11,720 | 27,227,119 |
| 2024-01-23 | 23.85 | 24.2 | 22.46 | 23.04 | -4.24% | 15,024 | 34,612,069 |
| 2024-01-22 | 25.86 | 25.93 | 23.8 | 24.06 | -6.96% | 10,184 | 25,318,934 |
| 2024-01-19 | 26.4 | 26.42 | 25.77 | 25.86 | -1.75% | 7,888 | 20,499,592 |
| 2024-01-18 | 27.09 | 27.18 | 25.68 | 26.32 | -3.24% | 10,535 | 27,700,393 |
| 2024-01-17 | 27.69 | 27.9 | 27.16 | 27.2 | -1.7% | 6,094 | 16,801,260 |
| 2024-01-16 | 27.7 | 27.95 | 27.32 | 27.67 | -0.11% | 7,794 | 21,502,385 |
| 2024-01-15 | 27.79 | 27.98 | 27.55 | 27.7 | -0.32% | 6,610 | 18,375,584 |
| 2024-01-12 | 28.15 | 28.23 | 27.72 | 27.79 | -0.71% | 5,196 | 14,521,306 |
| 2024-01-11 | 27.88 | 28.08 | 27.35 | 27.99 | +1.3% | 6,660 | 18,516,717 |
| 2024-01-10 | 27.98 | 28.1 | 27.32 | 27.63 | -0.72% | 7,321 | 20,319,171 |
| 2024-01-09 | 27.45 | 28.12 | 27.45 | 27.83 | +1.38% | 6,426 | 17,906,782 |
| 2024-01-08 | 27.78 | 27.95 | 27.45 | 27.45 | -1.19% | 6,774 | 18,778,612 |
| 2024-01-05 | 28.41 | 28.45 | 27.58 | 27.78 | -1.87% | 5,201 | 14,569,511 |
| 2024-01-04 | 28.25 | 28.38 | 27.97 | 28.31 | +0.07% | 6,504 | 18,355,491 |
| 2024-01-03 | 28.3 | 28.45 | 28 | 28.29 | -0.04% | 8,898 | 25,131,514 |
| 2024-01-02 | 27.94 | 28.49 | 27.93 | 28.3 | +1.4% | 12,625 | 35,802,245 |
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：