股票概览
20.01
-0.99%
-0.2
20.19
开盘价
20.25
最高价
19.45
最低价
56,125
成交量
数据更新至: 2024-03-29
技术指标
20.61
MA5 (5日均线)
21.40
MA10 (10日均线)
20.91
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 | 20.19 | 20.25 | 19.45 | 20.01 | -0.99% | 56,125 | 111,574,921 |
| 2024-03-28 | 19.4 | 20.62 | 19.35 | 20.21 | +4.18% | 71,065 | 142,843,814 |
| 2024-03-27 | 21.05 | 21.22 | 19.4 | 19.4 | -8.62% | 85,018 | 170,016,674 |
| 2024-03-26 | 22.05 | 22.37 | 20.75 | 21.23 | -4.28% | 116,802 | 250,682,544 |
| 2024-03-25 | 24.18 | 24.6 | 22.12 | 22.18 | -5.9% | 172,626 | 409,803,555 |
| 2024-03-22 | 22.31 | 23.61 | 21.52 | 23.57 | +2.97% | 177,153 | 400,820,380 |
| 2024-03-21 | 21.91 | 23.08 | 21.9 | 22.89 | +4.66% | 159,063 | 360,383,873 |
| 2024-03-20 | 21.39 | 21.89 | 21.25 | 21.87 | +1.63% | 101,294 | 218,815,260 |
| 2024-03-19 | 21.16 | 21.95 | 20.97 | 21.52 | +2.04% | 109,572 | 235,368,663 |
| 2024-03-18 | 20.88 | 21.17 | 20.6 | 21.09 | +2.13% | 66,509 | 139,037,257 |
| 2024-03-15 | 20.73 | 20.73 | 20.01 | 20.65 | -0.39% | 64,220 | 130,725,606 |
| 2024-03-14 | 21 | 21.32 | 20.01 | 20.73 | -3.36% | 102,033 | 212,188,591 |
| 2024-03-13 | 21.7 | 22.68 | 21.2 | 21.45 | +3.62% | 199,925 | 436,477,897 |
| 2024-03-12 | 20.15 | 20.86 | 20.05 | 20.7 | +2.73% | 82,053 | 168,052,168 |
| 2024-03-11 | 19.91 | 20.15 | 19.62 | 20.15 | +0.05% | 53,761 | 107,037,600 |
| 2024-03-08 | 19.69 | 20.24 | 19.47 | 20.14 | +2.86% | 54,010 | 107,406,151 |
| 2024-03-07 | 20.19 | 20.58 | 19.32 | 19.58 | -2.88% | 69,622 | 139,898,501 |
| 2024-03-06 | 20.11 | 20.45 | 19.71 | 20.16 | -0.2% | 75,464 | 151,743,828 |
| 2024-03-05 | 20.47 | 21.18 | 19.82 | 20.2 | -1.32% | 117,254 | 240,543,203 |
| 2024-03-04 | 20.56 | 20.95 | 19.6 | 20.47 | -0.63% | 103,413 | 209,670,034 |
| 2024-03-01 | 20.14 | 20.75 | 20.03 | 20.6 | +3% | 90,308 | 184,248,945 |
| 2024-02-29 | 18.6 | 20.2 | 18.6 | 20 | +5.32% | 104,994 | 207,018,235 |
| 2024-02-28 | 22 | 22 | 18.82 | 18.99 | -12.65% | 176,949 | 364,830,432 |
| 2024-02-27 | 20.81 | 21.76 | 20.32 | 21.74 | +4.77% | 145,811 | 308,404,885 |
| 2024-02-26 | 20.12 | 21.54 | 19.39 | 20.75 | +2.07% | 165,974 | 335,874,797 |
| 2024-02-23 | 18.98 | 20.5 | 18.79 | 20.33 | +5.56% | 160,292 | 315,011,092 |
| 2024-02-22 | 18.5 | 20.03 | 18 | 19.26 | +10.06% | 158,245 | 298,899,590 |
| 2024-02-21 | 17.2 | 18.38 | 16.9 | 17.5 | +1.69% | 125,274 | 221,255,243 |
| 2024-02-20 | 17.58 | 19.23 | 16.26 | 17.21 | +2.14% | 169,221 | 301,129,793 |
| 2024-02-19 | 14.6 | 16.85 | 14.6 | 16.85 | +20.01% | 142,235 | 224,172,417 |
| 2024-02-08 | 12.57 | 14.31 | 12.1 | 14.04 | +14.05% | 122,905 | 159,673,289 |
| 2024-02-07 | 14.02 | 14.08 | 12.12 | 12.31 | -11.57% | 130,716 | 167,486,727 |
| 2024-02-06 | 13.53 | 14.6 | 12.34 | 13.92 | -2.66% | 100,655 | 134,274,733 |
| 2024-02-05 | 16.71 | 17.19 | 14.05 | 14.3 | -16.81% | 93,822 | 140,016,095 |
| 2024-02-02 | 18.44 | 19.02 | 16.6 | 17.19 | -6.83% | 62,909 | 111,463,626 |
| 2024-02-01 | 18.56 | 18.95 | 17.95 | 18.45 | -1.86% | 54,025 | 99,841,213 |
| 2024-01-31 | 20.68 | 20.86 | 18.73 | 18.8 | -9.31% | 62,323 | 122,385,601 |
| 2024-01-30 | 21.39 | 21.66 | 20.68 | 20.73 | -2.58% | 47,000 | 99,448,143 |
| 2024-01-29 | 22.09 | 22.49 | 21.2 | 21.28 | -5.72% | 72,595 | 157,411,712 |
| 2024-01-26 | 23.6 | 23.98 | 22.45 | 22.57 | -1.44% | 113,179 | 261,121,181 |
| 2024-01-25 | 21.3 | 23.05 | 20.96 | 22.9 | +7.92% | 101,581 | 226,582,765 |
| 2024-01-24 | 21.07 | 21.4 | 20.29 | 21.22 | +0.71% | 41,424 | 86,199,702 |
| 2024-01-23 | 21.05 | 21.38 | 20.61 | 21.07 | +0.1% | 36,352 | 76,226,467 |
| 2024-01-22 | 22.7 | 23 | 20.89 | 21.05 | -7.68% | 40,735 | 89,330,696 |
| 2024-01-19 | 23.28 | 23.5 | 22.71 | 22.8 | -2.27% | 26,802 | 61,722,792 |
| 2024-01-18 | 23.35 | 23.7 | 22.61 | 23.33 | -0.26% | 39,853 | 91,988,483 |
| 2024-01-17 | 24.01 | 24.3 | 23.39 | 23.39 | -3.86% | 23,467 | 56,052,701 |
| 2024-01-16 | 24.51 | 24.7 | 23.79 | 24.33 | -0.69% | 29,650 | 71,368,392 |
| 2024-01-15 | 24.8 | 24.85 | 24.41 | 24.5 | -1.21% | 21,664 | 53,284,323 |
| 2024-01-12 | 25.33 | 25.34 | 24.69 | 24.8 | -2.25% | 30,734 | 76,640,645 |
| 2024-01-11 | 24.61 | 25.45 | 24.54 | 25.37 | +3.68% | 43,347 | 108,868,987 |
| 2024-01-10 | 25.2 | 25.34 | 24.46 | 24.47 | -3.55% | 35,353 | 87,362,923 |
| 2024-01-09 | 25.4 | 25.95 | 25.14 | 25.37 | +0.28% | 26,217 | 66,937,862 |
| 2024-01-08 | 25.9 | 25.91 | 25.29 | 25.3 | -2.35% | 28,897 | 73,730,864 |
| 2024-01-05 | 26.78 | 27.05 | 25.8 | 25.91 | -3.61% | 39,341 | 103,362,308 |
| 2024-01-04 | 27.1 | 27.15 | 26.56 | 26.88 | -0.15% | 32,123 | 86,370,808 |
| 2024-01-03 | 26.7 | 27.08 | 26.51 | 26.92 | +0.34% | 33,190 | 89,018,998 |
| 2024-01-02 | 27.45 | 27.5 | 26.78 | 26.83 | -1.72% | 38,311 | 103,311,502 |
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：