股票概览
21.28
-0.47%
-0.1
21.37
开盘价
21.57
最高价
21.13
最低价
12,692
成交量
数据更新至: 2024-03-29
技术指标
21.52
MA5 (5日均线)
21.86
MA10 (10日均线)
21.44
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 | 21.37 | 21.57 | 21.13 | 21.28 | -0.47% | 12,692 | 27,017,232 |
| 2024-03-28 | 21.38 | 21.7 | 20.88 | 21.38 | -0.37% | 16,444 | 35,127,050 |
| 2024-03-27 | 21.68 | 22.28 | 21.36 | 21.46 | -0.79% | 38,626 | 84,495,193 |
| 2024-03-26 | 21.85 | 22.18 | 21.4 | 21.63 | -1.01% | 15,668 | 34,015,196 |
| 2024-03-25 | 22.15 | 22.8 | 21.82 | 21.85 | -1.67% | 25,299 | 56,590,322 |
| 2024-03-22 | 22.38 | 22.44 | 21.83 | 22.22 | -1.02% | 19,672 | 43,494,093 |
| 2024-03-21 | 22.54 | 22.98 | 22.11 | 22.45 | -0.27% | 23,820 | 53,537,380 |
| 2024-03-20 | 22 | 22.52 | 21.74 | 22.51 | +1.9% | 21,714 | 48,221,894 |
| 2024-03-19 | 21.73 | 22.62 | 21.62 | 22.09 | +1.47% | 24,160 | 53,456,970 |
| 2024-03-18 | 21.35 | 21.77 | 21.18 | 21.77 | +1.92% | 13,735 | 29,560,218 |
| 2024-03-15 | 21.08 | 21.54 | 21.06 | 21.36 | +0.38% | 12,298 | 26,156,701 |
| 2024-03-14 | 21.88 | 22.07 | 21.06 | 21.28 | -0.7% | 20,048 | 43,300,144 |
| 2024-03-13 | 21.4 | 21.58 | 21.08 | 21.43 | +0.23% | 12,971 | 27,676,900 |
| 2024-03-12 | 20.88 | 21.38 | 20.82 | 21.38 | +2.94% | 16,439 | 34,796,312 |
| 2024-03-11 | 20.34 | 20.86 | 20.34 | 20.77 | +1.81% | 12,180 | 25,155,760 |
| 2024-03-08 | 20.26 | 20.5 | 20.12 | 20.4 | +1.09% | 11,933 | 24,268,118 |
| 2024-03-07 | 20.82 | 20.89 | 20.18 | 20.18 | -2.51% | 15,435 | 31,634,899 |
| 2024-03-06 | 20.97 | 21.17 | 20.62 | 20.7 | -1.43% | 14,562 | 30,313,361 |
| 2024-03-05 | 21.37 | 21.39 | 20.91 | 21 | -2.64% | 16,624 | 35,149,557 |
| 2024-03-04 | 21.08 | 21.89 | 20.96 | 21.57 | +2.91% | 33,677 | 72,213,326 |
| 2024-03-01 | 21.01 | 21.14 | 20.69 | 20.96 | -0.85% | 18,521 | 38,682,580 |
| 2024-02-29 | 20.88 | 21.35 | 20.55 | 21.14 | +0.76% | 26,530 | 55,460,139 |
| 2024-02-28 | 22.3 | 22.86 | 20.98 | 20.98 | -5.37% | 32,970 | 72,475,710 |
| 2024-02-27 | 21.99 | 22.18 | 21.74 | 22.17 | +0.82% | 19,985 | 43,870,264 |
| 2024-02-26 | 22.35 | 22.56 | 21.78 | 21.99 | -1.74% | 25,208 | 55,732,140 |
| 2024-02-23 | 22 | 22.4 | 21.81 | 22.38 | +1.36% | 12,469 | 27,611,370 |
| 2024-02-22 | 21.78 | 22.12 | 21.78 | 22.08 | +0.82% | 9,084 | 19,951,905 |
| 2024-02-21 | 21.89 | 22.36 | 21.69 | 21.9 | -0.95% | 16,805 | 37,117,646 |
| 2024-02-20 | 21.52 | 22.59 | 20.98 | 22.11 | +2.65% | 21,632 | 47,374,631 |
| 2024-02-19 | 20.96 | 22.12 | 20.96 | 21.54 | +3.41% | 28,939 | 62,823,669 |
| 2024-02-08 | 18.94 | 21.1 | 18.68 | 20.83 | +8.49% | 33,393 | 66,754,326 |
| 2024-02-07 | 18.56 | 20.27 | 18.55 | 19.2 | +3.5% | 27,908 | 53,924,200 |
| 2024-02-06 | 16.5 | 19.12 | 16.49 | 18.55 | +6.61% | 24,128 | 42,978,999 |
| 2024-02-05 | 19.08 | 19.08 | 17.21 | 17.4 | -8.95% | 20,425 | 36,379,588 |
| 2024-02-02 | 20.2 | 20.53 | 18.5 | 19.11 | -4.93% | 18,495 | 35,792,263 |
| 2024-02-01 | 20.63 | 20.8 | 19.89 | 20.1 | -2.33% | 21,337 | 43,190,134 |
| 2024-01-31 | 21.8 | 22.19 | 20.55 | 20.58 | -5.6% | 17,026 | 35,923,864 |
| 2024-01-30 | 22.21 | 22.7 | 21.77 | 21.8 | -2.9% | 12,828 | 28,448,684 |
| 2024-01-29 | 23.21 | 23.61 | 22.37 | 22.45 | -3.27% | 13,275 | 30,138,937 |
| 2024-01-26 | 23.76 | 23.88 | 23.02 | 23.21 | -1.74% | 13,035 | 30,613,623 |
| 2024-01-25 | 22.37 | 23.75 | 22.22 | 23.62 | +5.68% | 22,640 | 52,121,201 |
| 2024-01-24 | 22.8 | 23.26 | 22 | 22.35 | -2.02% | 23,274 | 52,215,660 |
| 2024-01-23 | 22.6 | 23 | 22.11 | 22.81 | +0.93% | 16,987 | 38,339,504 |
| 2024-01-22 | 24.26 | 24.4 | 22.32 | 22.6 | -7.41% | 18,727 | 43,828,105 |
| 2024-01-19 | 24.6 | 24.91 | 24.4 | 24.41 | -1.09% | 7,756 | 19,079,998 |
| 2024-01-18 | 24.56 | 24.84 | 23.93 | 24.68 | +0.53% | 16,059 | 39,066,277 |
| 2024-01-17 | 26.64 | 26.8 | 24.54 | 24.55 | -7.74% | 28,311 | 71,278,047 |
| 2024-01-16 | 26.41 | 26.78 | 26.2 | 26.61 | +0.76% | 6,396 | 16,902,141 |
| 2024-01-15 | 26.28 | 26.97 | 26.25 | 26.41 | -0.49% | 5,938 | 15,761,399 |
| 2024-01-12 | 26.89 | 27.12 | 26.52 | 26.54 | -0.97% | 7,586 | 20,315,508 |
| 2024-01-11 | 26.32 | 26.86 | 26.29 | 26.8 | +1.67% | 7,775 | 20,744,017 |
| 2024-01-10 | 26.57 | 26.76 | 26.19 | 26.36 | -0.9% | 7,329 | 19,413,400 |
| 2024-01-09 | 26.84 | 26.88 | 26.36 | 26.6 | +0.38% | 10,258 | 27,249,085 |
| 2024-01-08 | 27.5 | 27.5 | 26.5 | 26.5 | -2.79% | 9,458 | 25,381,808 |
| 2024-01-05 | 27.64 | 27.74 | 27.1 | 27.26 | -1.62% | 8,054 | 22,104,483 |
| 2024-01-04 | 27.9 | 27.94 | 27.5 | 27.71 | -0.82% | 8,583 | 23,767,892 |
| 2024-01-03 | 28.2 | 28.65 | 27.85 | 27.94 | -1.1% | 8,890 | 25,072,209 |
| 2024-01-02 | 27.99 | 28.54 | 27.62 | 28.25 | +0.36% | 10,414 | 29,295,845 |
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：