股票概览
23.27
+1.84%
+0.42
22.82
开盘价
23.45
最高价
22.49
最低价
101,667
成交量
数据更新至: 2024-03-29
技术指标
22.36
MA5 (5日均线)
21.74
MA10 (10日均线)
21.32
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 | 22.82 | 23.45 | 22.49 | 23.27 | +1.84% | 101,667 | 234,305,213 |
| 2024-03-28 | 22.2 | 23.06 | 22.2 | 22.85 | -0.52% | 123,635 | 280,507,734 |
| 2024-03-27 | 22.15 | 23.7 | 22.13 | 22.97 | +4.55% | 206,948 | 478,036,860 |
| 2024-03-26 | 20.89 | 22.27 | 20.83 | 21.97 | +5.98% | 145,840 | 316,880,666 |
| 2024-03-25 | 20.42 | 21.24 | 20.35 | 20.73 | +1.37% | 76,282 | 159,368,910 |
| 2024-03-22 | 20.88 | 20.88 | 20.21 | 20.45 | -3.81% | 102,339 | 209,471,100 |
| 2024-03-21 | 21.18 | 21.37 | 20.97 | 21.26 | +0.76% | 53,461 | 113,138,684 |
| 2024-03-20 | 21.33 | 21.58 | 20.97 | 21.1 | -1.31% | 63,516 | 134,298,367 |
| 2024-03-19 | 21.4 | 21.65 | 21.19 | 21.38 | -0.33% | 66,688 | 142,810,042 |
| 2024-03-18 | 20.89 | 21.53 | 20.74 | 21.45 | +2.58% | 82,706 | 175,371,260 |
| 2024-03-15 | 20.79 | 20.93 | 20.55 | 20.91 | +1.01% | 60,053 | 124,820,530 |
| 2024-03-14 | 20.82 | 21.06 | 20.46 | 20.7 | -0.58% | 53,710 | 111,323,897 |
| 2024-03-13 | 20.73 | 21.24 | 20.7 | 20.82 | -0.29% | 82,215 | 172,000,194 |
| 2024-03-12 | 21.62 | 21.79 | 20.69 | 20.88 | -4.18% | 164,824 | 346,962,278 |
| 2024-03-11 | 21.8 | 22.45 | 21.48 | 21.79 | +0.05% | 104,973 | 229,090,956 |
| 2024-03-08 | 20.96 | 22.22 | 20.74 | 21.78 | +4.76% | 159,469 | 343,445,234 |
| 2024-03-07 | 20.3 | 21.25 | 20.23 | 20.79 | +2.11% | 146,706 | 306,938,841 |
| 2024-03-06 | 20.22 | 21.18 | 19.93 | 20.36 | -0.92% | 115,291 | 234,809,700 |
| 2024-03-05 | 20.16 | 20.95 | 20 | 20.55 | +1.18% | 120,159 | 246,899,829 |
| 2024-03-04 | 19.22 | 20.6 | 19.17 | 20.31 | +5.67% | 181,584 | 365,796,960 |
| 2024-03-01 | 18.16 | 19.5 | 18.12 | 19.22 | +6.31% | 167,463 | 317,222,209 |
| 2024-02-29 | 17.48 | 18.14 | 17.3 | 18.08 | +2.44% | 70,670 | 126,160,875 |
| 2024-02-28 | 18.6 | 18.86 | 17.65 | 17.65 | -5.41% | 108,047 | 197,971,196 |
| 2024-02-27 | 18.28 | 18.71 | 18.17 | 18.66 | +2.13% | 81,942 | 151,955,101 |
| 2024-02-26 | 18.18 | 18.62 | 17.9 | 18.27 | +0.22% | 73,975 | 134,815,634 |
| 2024-02-23 | 18.31 | 18.32 | 17.9 | 18.23 | -0.11% | 64,317 | 116,549,387 |
| 2024-02-22 | 18.16 | 18.39 | 17.97 | 18.25 | +0.05% | 71,582 | 129,844,773 |
| 2024-02-21 | 17.27 | 18.86 | 17.16 | 18.24 | +4.47% | 143,570 | 262,069,432 |
| 2024-02-20 | 17.31 | 17.59 | 17.11 | 17.46 | -0.68% | 61,883 | 107,053,445 |
| 2024-02-19 | 17.68 | 17.97 | 17.37 | 17.58 | -0.4% | 86,931 | 153,757,383 |
| 2024-02-08 | 17.13 | 17.85 | 17.08 | 17.65 | +4.25% | 102,503 | 180,605,018 |
| 2024-02-07 | 16.8 | 17.37 | 16.68 | 16.93 | -0.12% | 105,480 | 180,204,451 |
| 2024-02-06 | 15.9 | 17.3 | 15.45 | 16.95 | +5.94% | 122,106 | 201,209,583 |
| 2024-02-05 | 17.2 | 17.22 | 14.68 | 16 | -8.05% | 135,474 | 220,444,278 |
| 2024-02-02 | 17.35 | 18.09 | 17 | 17.4 | +0.75% | 143,318 | 251,835,859 |
| 2024-02-01 | 16.88 | 17.83 | 16.86 | 17.27 | -0.23% | 107,729 | 186,879,595 |
| 2024-01-31 | 16.64 | 17.88 | 16.15 | 17.31 | +3.78% | 140,041 | 238,217,718 |
| 2024-01-30 | 16.9 | 17.06 | 16.66 | 16.68 | -2.63% | 64,113 | 107,944,850 |
| 2024-01-29 | 17.99 | 18.2 | 17.02 | 17.13 | -4.3% | 91,762 | 159,584,878 |
| 2024-01-26 | 18.07 | 18.35 | 17.83 | 17.9 | -2.08% | 78,730 | 142,435,225 |
| 2024-01-25 | 17.86 | 18.31 | 17.57 | 18.28 | +1.22% | 109,348 | 196,268,740 |
| 2024-01-24 | 17.24 | 18.3 | 17.24 | 18.06 | +4.15% | 125,155 | 222,137,767 |
| 2024-01-23 | 17.37 | 17.66 | 17.1 | 17.34 | +0.35% | 92,994 | 161,340,416 |
| 2024-01-22 | 18.56 | 18.58 | 17.1 | 17.28 | -7.15% | 133,230 | 237,160,246 |
| 2024-01-19 | 19.1 | 19.16 | 18.56 | 18.61 | -3.32% | 107,610 | 202,682,967 |
| 2024-01-18 | 19.02 | 19.35 | 18.4 | 19.25 | +1.05% | 136,249 | 257,041,990 |
| 2024-01-17 | 19.8 | 19.85 | 19 | 19.05 | -5.22% | 183,168 | 354,838,933 |
| 2024-01-16 | 19.41 | 20.7 | 19.2 | 20.1 | +3.61% | 278,464 | 554,234,139 |
| 2024-01-15 | 18.88 | 19.95 | 18.88 | 19.4 | +2.65% | 213,109 | 414,912,461 |
| 2024-01-12 | 19.22 | 20.23 | 18.9 | 18.9 | -1.66% | 273,566 | 534,851,251 |
| 2024-01-11 | 19.35 | 19.72 | 18.66 | 19.22 | -2.14% | 245,332 | 468,355,708 |
| 2024-01-10 | 16.71 | 20.12 | 16.43 | 19.64 | +16.97% | 275,598 | 511,557,405 |
| 2024-01-09 | 16.73 | 16.96 | 16.62 | 16.79 | +0.42% | 33,358 | 55,933,644 |
| 2024-01-08 | 17.08 | 17.13 | 16.72 | 16.72 | -2.28% | 37,375 | 63,023,114 |
| 2024-01-05 | 17.39 | 17.47 | 17.04 | 17.11 | -1.78% | 35,526 | 61,295,921 |
| 2024-01-04 | 17.66 | 17.72 | 17.35 | 17.42 | -1.91% | 33,331 | 58,226,515 |
| 2024-01-03 | 17.85 | 17.92 | 17.63 | 17.76 | -0.62% | 31,148 | 55,253,415 |
| 2024-01-02 | 18 | 18.02 | 17.8 | 17.87 | -1% | 31,455 | 56,306,346 |
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：