股票概览
22.58
+1.03%
+0.23
22.5
开盘价
22.59
最高价
22.11
最低价
11,155
成交量
数据更新至: 2024-03-29
技术指标
22.53
MA5 (5日均线)
23.09
MA10 (10日均线)
22.94
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 | 22.5 | 22.59 | 22.11 | 22.58 | +1.03% | 11,155 | 24,970,191 |
| 2024-03-28 | 22.25 | 22.64 | 22.17 | 22.35 | +0.99% | 12,609 | 28,243,869 |
| 2024-03-27 | 22.91 | 23.09 | 22.12 | 22.13 | -3.36% | 9,938 | 22,418,742 |
| 2024-03-26 | 22.67 | 23.08 | 22.42 | 22.9 | +0.84% | 11,513 | 26,214,941 |
| 2024-03-25 | 23.49 | 23.49 | 22.68 | 22.71 | -3.4% | 13,197 | 30,538,823 |
| 2024-03-22 | 23.73 | 23.78 | 23.1 | 23.51 | -0.93% | 16,649 | 39,091,805 |
| 2024-03-21 | 23.69 | 23.91 | 23.51 | 23.73 | +0.59% | 12,913 | 30,633,377 |
| 2024-03-20 | 23.71 | 23.8 | 23.47 | 23.59 | -0.13% | 11,490 | 27,143,631 |
| 2024-03-19 | 23.76 | 24.06 | 23.55 | 23.62 | -0.76% | 15,306 | 36,391,708 |
| 2024-03-18 | 23.6 | 23.81 | 23.39 | 23.8 | +1.23% | 16,948 | 40,049,330 |
| 2024-03-15 | 23 | 23.52 | 22.95 | 23.51 | +1.95% | 17,745 | 41,420,385 |
| 2024-03-14 | 23.4 | 23.61 | 22.71 | 23.06 | -0.86% | 13,750 | 31,824,277 |
| 2024-03-13 | 22.99 | 23.37 | 22.66 | 23.26 | +1.35% | 18,656 | 43,145,157 |
| 2024-03-12 | 22.57 | 23.08 | 22.5 | 22.95 | +1.59% | 18,225 | 41,619,635 |
| 2024-03-11 | 22.45 | 22.76 | 22.01 | 22.59 | +0.18% | 16,262 | 36,456,381 |
| 2024-03-08 | 22.5 | 22.88 | 22.28 | 22.55 | +0.22% | 13,909 | 31,347,420 |
| 2024-03-07 | 23.14 | 23.58 | 22.5 | 22.5 | -1.32% | 29,377 | 67,816,532 |
| 2024-03-06 | 22.16 | 22.95 | 22.16 | 22.8 | +1.92% | 25,891 | 58,860,795 |
| 2024-03-05 | 22.13 | 22.66 | 21.67 | 22.37 | +0.81% | 22,123 | 49,310,585 |
| 2024-03-04 | 22.36 | 22.52 | 21.72 | 22.19 | -1.03% | 18,047 | 39,779,919 |
| 2024-03-01 | 22.1 | 22.65 | 22.08 | 22.42 | +1.31% | 19,901 | 44,535,848 |
| 2024-02-29 | 20.85 | 22.15 | 20.85 | 22.13 | +5.08% | 25,562 | 55,658,768 |
| 2024-02-28 | 22.95 | 23.25 | 21 | 21.06 | -9.46% | 42,186 | 94,303,817 |
| 2024-02-27 | 23 | 23.35 | 22.51 | 23.26 | -0.26% | 41,211 | 94,418,022 |
| 2024-02-26 | 22 | 24 | 21.35 | 23.32 | +13.04% | 58,328 | 131,346,753 |
| 2024-02-23 | 20.02 | 20.66 | 19.88 | 20.63 | +3.25% | 18,733 | 38,173,780 |
| 2024-02-22 | 19.5 | 20.05 | 19.49 | 19.98 | +2.1% | 18,959 | 37,624,820 |
| 2024-02-21 | 19.27 | 20.12 | 19.26 | 19.57 | +0.57% | 17,157 | 33,984,139 |
| 2024-02-20 | 19.5 | 19.5 | 19.03 | 19.46 | +1.88% | 10,625 | 20,492,154 |
| 2024-02-19 | 18.88 | 19.45 | 18.62 | 19.1 | +2.69% | 14,151 | 26,910,829 |
| 2024-02-08 | 17.18 | 18.68 | 17.11 | 18.6 | +7.2% | 15,233 | 27,459,762 |
| 2024-02-07 | 17.18 | 18.05 | 16.97 | 17.35 | +0.23% | 15,760 | 27,613,634 |
| 2024-02-06 | 16 | 17.81 | 15.7 | 17.31 | +4.91% | 18,472 | 31,005,856 |
| 2024-02-05 | 17.4 | 17.5 | 15.89 | 16.5 | -4.9% | 23,703 | 39,313,248 |
| 2024-02-02 | 19 | 19.09 | 16.68 | 17.35 | -6.62% | 18,734 | 33,333,269 |
| 2024-02-01 | 18.7 | 18.93 | 18.13 | 18.58 | -1.95% | 15,830 | 29,388,767 |
| 2024-01-31 | 19.88 | 20.24 | 18.9 | 18.95 | -5.91% | 15,306 | 29,788,823 |
| 2024-01-30 | 20.12 | 20.63 | 19.87 | 20.14 | -0.89% | 8,277 | 16,785,344 |
| 2024-01-29 | 21 | 21.21 | 20.3 | 20.32 | -3.61% | 10,092 | 20,808,575 |
| 2024-01-26 | 21.12 | 21.38 | 21 | 21.08 | -0.19% | 13,477 | 28,543,370 |
| 2024-01-25 | 20.68 | 21.2 | 20.47 | 21.12 | +2.13% | 15,746 | 32,919,037 |
| 2024-01-24 | 20.58 | 20.92 | 20 | 20.68 | +1.03% | 13,616 | 27,836,605 |
| 2024-01-23 | 19.77 | 20.55 | 19.77 | 20.47 | +0.74% | 14,136 | 28,636,764 |
| 2024-01-22 | 21.35 | 21.55 | 20.21 | 20.32 | -5.4% | 22,511 | 47,094,642 |
| 2024-01-19 | 22.3 | 22.31 | 21.37 | 21.48 | -7.81% | 34,060 | 74,716,875 |
| 2024-01-18 | 23.52 | 23.52 | 22.67 | 23.3 | -0.98% | 39,743 | 91,796,803 |
| 2024-01-17 | 23.77 | 24.15 | 23.4 | 23.53 | -0.38% | 31,802 | 75,489,212 |
| 2024-01-16 | 23.03 | 23.62 | 23.03 | 23.62 | +1.81% | 19,792 | 46,200,726 |
| 2024-01-15 | 23.7 | 23.7 | 22.97 | 23.2 | -2.89% | 24,691 | 57,447,358 |
| 2024-01-12 | 24.85 | 24.88 | 23.88 | 23.89 | -4.63% | 41,794 | 101,589,807 |
| 2024-01-11 | 24.84 | 25.16 | 24.42 | 25.05 | -0.63% | 44,948 | 111,387,463 |
| 2024-01-10 | 24.96 | 26.5 | 24.37 | 25.21 | +0.16% | 61,835 | 157,101,531 |
| 2024-01-09 | 24.11 | 26.1 | 24.01 | 25.17 | +3.16% | 68,537 | 173,392,565 |
| 2024-01-08 | 25.21 | 25.61 | 24.1 | 24.4 | -4.72% | 65,808 | 161,948,030 |
| 2024-01-05 | 26.32 | 27.78 | 25.33 | 25.61 | -3.72% | 94,069 | 247,488,131 |
| 2024-01-04 | 24.97 | 28.19 | 24.48 | 26.6 | +9.78% | 113,542 | 296,679,324 |
| 2024-01-03 | 24.73 | 24.99 | 24.03 | 24.23 | -2.61% | 20,709 | 50,269,809 |
| 2024-01-02 | 24.6 | 25.44 | 24.6 | 24.88 | +1.22% | 27,368 | 68,236,426 |
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：