股票概览
21.32
+0.76%
+0.16
21.22
开盘价
21.42
最高价
20.91
最低价
44,335
成交量
数据更新至: 2024-03-29
技术指标
21.41
MA5 (5日均线)
21.71
MA10 (10日均线)
21.31
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 | 21.22 | 21.42 | 20.91 | 21.32 | +0.76% | 44,335 | 93,977,887 |
| 2024-03-28 | 21.21 | 21.58 | 20.94 | 21.16 | +1.24% | 70,078 | 148,855,066 |
| 2024-03-27 | 21.3 | 21.47 | 20.9 | 20.9 | -2.84% | 65,693 | 138,784,291 |
| 2024-03-26 | 21.91 | 22.14 | 21.3 | 21.51 | -2.89% | 82,000 | 177,389,200 |
| 2024-03-25 | 21.76 | 22.77 | 21.75 | 22.15 | -0.23% | 95,287 | 212,810,653 |
| 2024-03-22 | 22.09 | 22.5 | 21.96 | 22.2 | +0.63% | 78,810 | 175,411,189 |
| 2024-03-21 | 22.11 | 22.24 | 21.88 | 22.06 | +0.41% | 66,126 | 145,797,196 |
| 2024-03-20 | 21.85 | 22.19 | 21.66 | 21.97 | +0.41% | 61,860 | 135,336,070 |
| 2024-03-19 | 21.65 | 22.3 | 21.65 | 21.88 | -0.09% | 82,014 | 180,235,938 |
| 2024-03-18 | 21.5 | 21.91 | 21.3 | 21.9 | +2.34% | 112,589 | 243,470,361 |
| 2024-03-15 | 21.11 | 21.46 | 20.89 | 21.4 | +1.47% | 71,062 | 150,338,963 |
| 2024-03-14 | 20.89 | 21.4 | 20.75 | 21.09 | +0.81% | 76,209 | 160,129,481 |
| 2024-03-13 | 20.75 | 21.1 | 20.56 | 20.92 | +1.11% | 66,793 | 139,340,556 |
| 2024-03-12 | 20.98 | 21.18 | 20.42 | 20.69 | -0.29% | 66,031 | 136,816,847 |
| 2024-03-11 | 20.64 | 20.76 | 20.25 | 20.75 | 0% | 54,202 | 111,108,832 |
| 2024-03-08 | 20.34 | 20.92 | 20.34 | 20.75 | +1.97% | 44,846 | 92,381,121 |
| 2024-03-07 | 20.68 | 21.19 | 20.33 | 20.35 | -1.21% | 64,147 | 132,965,591 |
| 2024-03-06 | 21.01 | 21.1 | 20.37 | 20.6 | -2.6% | 86,550 | 178,897,360 |
| 2024-03-05 | 21.19 | 21.5 | 20.91 | 21.15 | -1.26% | 78,053 | 165,245,997 |
| 2024-03-04 | 21.06 | 21.7 | 20.72 | 21.42 | +2.05% | 105,578 | 224,611,722 |
| 2024-03-01 | 21.1 | 21.29 | 20.81 | 20.99 | -0.76% | 72,182 | 151,508,923 |
| 2024-02-29 | 19.56 | 21.29 | 19.56 | 21.15 | +6.6% | 134,458 | 280,157,502 |
| 2024-02-28 | 20.95 | 20.96 | 19.81 | 19.84 | -4.06% | 112,668 | 229,820,778 |
| 2024-02-27 | 20.01 | 20.69 | 19.82 | 20.68 | +3.35% | 94,254 | 191,403,346 |
| 2024-02-26 | 19.89 | 20.34 | 19.8 | 20.01 | 0% | 69,958 | 140,359,971 |
| 2024-02-23 | 20.23 | 20.29 | 19.52 | 20.01 | 0% | 88,364 | 175,225,793 |
| 2024-02-22 | 19.87 | 20.26 | 19.6 | 20.01 | +1.16% | 79,547 | 159,056,283 |
| 2024-02-21 | 19.51 | 20.35 | 19.42 | 19.78 | +0.3% | 77,863 | 155,105,471 |
| 2024-02-20 | 19.52 | 20.08 | 19.41 | 19.72 | +0.05% | 96,788 | 190,524,269 |
| 2024-02-19 | 20.42 | 20.78 | 19.36 | 19.71 | -3.48% | 157,036 | 309,803,322 |
| 2024-02-08 | 19.74 | 21.62 | 19.46 | 20.42 | +4.29% | 142,804 | 299,430,592 |
| 2024-02-07 | 18.72 | 19.98 | 18.37 | 19.58 | +6.7% | 138,859 | 270,057,983 |
| 2024-02-06 | 16.29 | 18.42 | 16.13 | 18.35 | +12.16% | 134,665 | 235,124,339 |
| 2024-02-05 | 16.42 | 17.04 | 15.36 | 16.36 | -1.51% | 191,135 | 308,343,995 |
| 2024-02-02 | 17.28 | 17.57 | 15.81 | 16.61 | -4.49% | 106,856 | 177,452,034 |
| 2024-02-01 | 17.15 | 17.68 | 16.75 | 17.39 | +0.46% | 89,318 | 154,018,846 |
| 2024-01-31 | 17.88 | 17.93 | 17.29 | 17.31 | -2.53% | 70,900 | 125,035,354 |
| 2024-01-30 | 18.85 | 18.85 | 17.69 | 17.76 | -6.13% | 111,890 | 203,513,705 |
| 2024-01-29 | 19.35 | 19.47 | 18.81 | 18.92 | -1.1% | 51,988 | 99,133,634 |
| 2024-01-26 | 19.15 | 19.5 | 19 | 19.13 | -0.67% | 63,737 | 122,845,469 |
| 2024-01-25 | 18.83 | 19.45 | 18.63 | 19.26 | +2.67% | 59,641 | 113,994,344 |
| 2024-01-24 | 18.78 | 19.08 | 18.02 | 18.76 | +0.54% | 65,852 | 121,881,042 |
| 2024-01-23 | 18.19 | 18.82 | 17.92 | 18.66 | +2.53% | 89,772 | 165,204,494 |
| 2024-01-22 | 19.49 | 19.6 | 18.06 | 18.2 | -6.76% | 117,666 | 220,689,390 |
| 2024-01-19 | 19.79 | 19.85 | 19.42 | 19.52 | -1.11% | 36,508 | 71,617,439 |
| 2024-01-18 | 19.51 | 19.81 | 18.96 | 19.74 | +0.71% | 91,355 | 176,306,415 |
| 2024-01-17 | 20.45 | 20.45 | 19.58 | 19.6 | -3.92% | 58,358 | 116,293,985 |
| 2024-01-16 | 20.81 | 20.85 | 20.09 | 20.4 | -1.69% | 54,411 | 110,912,101 |
| 2024-01-15 | 20.66 | 21.08 | 20.5 | 20.75 | +0.24% | 60,715 | 126,357,710 |
| 2024-01-12 | 20.83 | 21.08 | 20.5 | 20.7 | -0.81% | 41,800 | 86,735,053 |
| 2024-01-11 | 20.57 | 21 | 20.5 | 20.87 | +1.41% | 58,893 | 122,509,273 |
| 2024-01-10 | 20.89 | 20.98 | 20.4 | 20.58 | -1.48% | 39,380 | 81,432,111 |
| 2024-01-09 | 21.24 | 21.37 | 20.52 | 20.89 | -1.51% | 67,734 | 141,376,422 |
| 2024-01-08 | 21.9 | 21.95 | 21.15 | 21.21 | -2.8% | 59,606 | 127,264,989 |
| 2024-01-05 | 22.44 | 22.44 | 21.67 | 21.82 | -2.76% | 61,458 | 134,930,383 |
| 2024-01-04 | 22.28 | 22.7 | 22.24 | 22.44 | +0.85% | 51,092 | 114,694,584 |
| 2024-01-03 | 23.2 | 23.23 | 21.9 | 22.25 | -4.59% | 112,954 | 253,062,610 |
| 2024-01-02 | 24.12 | 24.19 | 23.32 | 23.32 | -3.64% | 63,265 | 149,637,314 |
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：