股票概览
24.15
+0.62%
+0.15
23.64
开盘价
25.25
最高价
23.5
最低价
133,391
成交量
数据更新至: 2024-03-29
技术指标
22.60
MA5 (5日均线)
21.27
MA10 (10日均线)
20.41
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 | 23.64 | 25.25 | 23.5 | 24.15 | +0.63% | 133,391 | 324,166,355 |
| 2024-03-28 | 22.67 | 24.55 | 22.25 | 24 | +0.08% | 150,927 | 351,987,525 |
| 2024-03-27 | 23.53 | 26.5 | 23.5 | 23.98 | +7.53% | 192,810 | 469,549,976 |
| 2024-03-26 | 18.52 | 22.3 | 18.52 | 22.3 | +20.02% | 89,295 | 190,670,463 |
| 2024-03-25 | 19.27 | 19.43 | 18.51 | 18.58 | -3.58% | 22,370 | 42,416,895 |
| 2024-03-22 | 19.85 | 19.86 | 19.17 | 19.27 | -2.38% | 23,643 | 45,908,056 |
| 2024-03-21 | 20.17 | 20.17 | 19.46 | 19.74 | -1.99% | 31,574 | 62,397,648 |
| 2024-03-20 | 20 | 20.37 | 19.76 | 20.14 | +0.2% | 36,644 | 73,334,169 |
| 2024-03-19 | 20.29 | 20.55 | 20.04 | 20.1 | -1.66% | 31,279 | 63,093,065 |
| 2024-03-18 | 20.65 | 20.89 | 19.96 | 20.44 | +0.44% | 46,853 | 94,890,255 |
| 2024-03-15 | 20.5 | 20.91 | 19.8 | 20.35 | -3.42% | 55,917 | 113,178,838 |
| 2024-03-14 | 20.3 | 21.13 | 19.62 | 21.07 | +4.41% | 50,284 | 102,421,468 |
| 2024-03-13 | 19.95 | 20.4 | 19.8 | 20.18 | +1.15% | 33,301 | 67,117,410 |
| 2024-03-12 | 20.08 | 20.38 | 19.69 | 19.95 | -1.72% | 45,489 | 90,716,722 |
| 2024-03-11 | 19.24 | 20.76 | 19.1 | 20.3 | +8.09% | 68,369 | 136,747,666 |
| 2024-03-08 | 18.5 | 18.94 | 18.41 | 18.78 | +1.4% | 14,929 | 27,957,904 |
| 2024-03-07 | 19 | 19.17 | 18.52 | 18.52 | -1.8% | 18,653 | 35,179,578 |
| 2024-03-06 | 18.42 | 19.19 | 18.3 | 18.86 | +2% | 19,351 | 36,210,106 |
| 2024-03-05 | 18.83 | 18.93 | 18.25 | 18.49 | -2.43% | 19,416 | 35,985,656 |
| 2024-03-04 | 19.35 | 19.8 | 18.6 | 18.95 | -1.61% | 24,502 | 46,671,532 |
| 2024-03-01 | 18.96 | 19.77 | 18.77 | 19.26 | +3.22% | 32,862 | 62,997,949 |
| 2024-02-29 | 17.5 | 18.66 | 17.45 | 18.66 | +5.25% | 32,996 | 60,052,856 |
| 2024-02-28 | 19.6 | 20.28 | 17.73 | 17.73 | -8.75% | 45,242 | 86,539,556 |
| 2024-02-27 | 18.88 | 19.43 | 18.6 | 19.43 | +2.59% | 23,522 | 44,954,644 |
| 2024-02-26 | 18.36 | 19.29 | 18.3 | 18.94 | +2.99% | 29,264 | 54,958,104 |
| 2024-02-23 | 17.76 | 18.49 | 17.76 | 18.39 | +3.78% | 27,375 | 49,695,675 |
| 2024-02-22 | 17.01 | 17.72 | 17.01 | 17.72 | +3.14% | 20,967 | 36,762,074 |
| 2024-02-21 | 16.66 | 17.8 | 16.66 | 17.18 | +1.96% | 28,036 | 48,713,848 |
| 2024-02-20 | 16.54 | 16.97 | 16.34 | 16.85 | +1.87% | 20,324 | 34,010,919 |
| 2024-02-19 | 16.15 | 16.82 | 16.15 | 16.54 | +3.89% | 32,216 | 53,331,745 |
| 2024-02-08 | 14 | 15.98 | 13.38 | 15.92 | +12.11% | 45,261 | 66,895,994 |
| 2024-02-07 | 15.29 | 15.33 | 13.8 | 14.2 | -3.6% | 34,201 | 50,059,247 |
| 2024-02-06 | 14.53 | 15.1 | 13.21 | 14.73 | +1.73% | 39,556 | 56,033,172 |
| 2024-02-05 | 16.8 | 17.1 | 14.2 | 14.48 | -14.22% | 38,848 | 58,408,954 |
| 2024-02-02 | 18.49 | 18.53 | 16.12 | 16.88 | -7.41% | 33,000 | 56,783,367 |
| 2024-02-01 | 18.2 | 18.67 | 17.78 | 18.23 | +0.83% | 25,223 | 45,934,957 |
| 2024-01-31 | 19.46 | 20.14 | 18.08 | 18.08 | -8.32% | 35,903 | 67,279,937 |
| 2024-01-30 | 20.31 | 20.67 | 19.7 | 19.72 | -3.85% | 15,273 | 30,804,394 |
| 2024-01-29 | 21.5 | 21.78 | 20.51 | 20.51 | -4.87% | 14,432 | 30,241,985 |
| 2024-01-26 | 21.82 | 22.16 | 21.55 | 21.56 | -0.51% | 14,709 | 32,107,369 |
| 2024-01-25 | 21.45 | 21.74 | 20.94 | 21.67 | +1.93% | 16,678 | 35,796,620 |
| 2024-01-24 | 21.37 | 21.63 | 20.57 | 21.26 | +0.28% | 17,342 | 36,576,512 |
| 2024-01-23 | 21.4 | 21.68 | 20.79 | 21.2 | -1.49% | 17,177 | 36,534,590 |
| 2024-01-22 | 23.3 | 23.5 | 21.35 | 21.52 | -7.12% | 19,051 | 42,325,587 |
| 2024-01-19 | 23.5 | 24 | 23.16 | 23.17 | -1.66% | 10,306 | 24,149,087 |
| 2024-01-18 | 23.82 | 24.09 | 22.91 | 23.56 | -1.51% | 19,589 | 45,882,530 |
| 2024-01-17 | 24.8 | 24.8 | 23.91 | 23.92 | -3.2% | 11,449 | 27,825,153 |
| 2024-01-16 | 25 | 25.19 | 24.31 | 24.71 | -0.76% | 16,870 | 41,650,448 |
| 2024-01-15 | 25.4 | 25.4 | 24.66 | 24.9 | -1.5% | 11,752 | 29,311,960 |
| 2024-01-12 | 25.38 | 25.93 | 25.2 | 25.28 | -0.39% | 17,082 | 43,603,980 |
| 2024-01-11 | 24.77 | 25.66 | 24.21 | 25.38 | +2.59% | 25,692 | 64,013,053 |
| 2024-01-10 | 25 | 25.48 | 24.47 | 24.74 | -0.8% | 19,797 | 49,498,640 |
| 2024-01-09 | 24.91 | 25.63 | 24.78 | 24.94 | +0.52% | 13,428 | 33,732,811 |
| 2024-01-08 | 25.35 | 25.58 | 24.81 | 24.81 | -2.13% | 14,828 | 37,177,253 |
| 2024-01-05 | 26.2 | 26.43 | 25.15 | 25.35 | -1.9% | 16,167 | 41,654,235 |
| 2024-01-04 | 26.45 | 26.45 | 25.7 | 25.84 | -1.71% | 11,420 | 29,575,579 |
| 2024-01-03 | 26.29 | 26.58 | 25.9 | 26.29 | +0.19% | 14,386 | 37,669,944 |
| 2024-01-02 | 26.64 | 26.81 | 26.11 | 26.24 | -1.5% | 15,436 | 40,619,873 |
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：