股票概览
21.2
-2.93%
-0.64
21.64
开盘价
21.88
最高价
20.89
最低价
63,186
成交量
数据更新至: 2024-03-29
技术指标
21.98
MA5 (5日均线)
22.41
MA10 (10日均线)
21.25
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 | 21.64 | 21.88 | 20.89 | 21.2 | -2.93% | 63,186 | 134,441,067 |
| 2024-03-28 | 21.1 | 22.35 | 21 | 21.84 | +2.54% | 89,726 | 195,482,214 |
| 2024-03-27 | 22.47 | 23.1 | 21.2 | 21.3 | -6.54% | 109,377 | 239,772,605 |
| 2024-03-26 | 23.18 | 23.95 | 22.5 | 22.79 | +0.09% | 111,873 | 258,544,401 |
| 2024-03-25 | 24.6 | 25.6 | 22.74 | 22.77 | -3.72% | 149,017 | 359,301,341 |
| 2024-03-22 | 24.12 | 24.67 | 23.08 | 23.65 | -2.43% | 151,456 | 358,622,217 |
| 2024-03-21 | 24 | 25.55 | 23.5 | 24.24 | -0.16% | 214,176 | 519,977,696 |
| 2024-03-20 | 21.2 | 25.28 | 21.1 | 24.28 | +12.51% | 264,284 | 620,969,784 |
| 2024-03-19 | 20.45 | 21.7 | 20.2 | 21.58 | +5.78% | 138,592 | 290,509,994 |
| 2024-03-18 | 19.88 | 20.49 | 19.52 | 20.4 | +2.67% | 72,966 | 146,298,076 |
| 2024-03-15 | 19.8 | 19.98 | 19.32 | 19.87 | -0.1% | 46,355 | 91,007,650 |
| 2024-03-14 | 20.66 | 20.66 | 19.56 | 19.89 | -4.19% | 69,234 | 138,758,607 |
| 2024-03-13 | 19.9 | 20.76 | 19.66 | 20.76 | +4.69% | 98,971 | 200,954,753 |
| 2024-03-12 | 19.67 | 20.04 | 19.52 | 19.83 | +0.66% | 51,817 | 102,460,117 |
| 2024-03-11 | 19.21 | 19.74 | 19.18 | 19.7 | +1.29% | 45,754 | 89,110,024 |
| 2024-03-08 | 19.38 | 19.59 | 19.12 | 19.45 | +1.09% | 45,378 | 87,870,483 |
| 2024-03-07 | 20.25 | 20.43 | 19.1 | 19.24 | -4.04% | 79,143 | 156,570,060 |
| 2024-03-06 | 20.36 | 20.64 | 19.86 | 20.05 | -4.93% | 87,467 | 176,636,296 |
| 2024-03-05 | 20.56 | 21.57 | 19.9 | 21.09 | +0.52% | 146,730 | 303,068,544 |
| 2024-03-04 | 21.51 | 21.6 | 20.01 | 20.98 | -3.54% | 165,297 | 342,224,282 |
| 2024-03-01 | 19.8 | 22.5 | 19.8 | 21.75 | +10.63% | 243,233 | 514,205,154 |
| 2024-02-29 | 18.6 | 19.8 | 18.59 | 19.66 | +3.75% | 125,264 | 243,093,559 |
| 2024-02-28 | 19.94 | 21.4 | 18.68 | 18.95 | -5.96% | 195,439 | 397,867,887 |
| 2024-02-27 | 17.86 | 20.66 | 17.63 | 20.15 | +11.51% | 158,216 | 306,945,755 |
| 2024-02-26 | 17.88 | 18.77 | 17.6 | 18.07 | +4.51% | 131,922 | 239,422,865 |
| 2024-02-23 | 16.58 | 17.3 | 16.29 | 17.29 | +5.49% | 87,106 | 147,635,270 |
| 2024-02-22 | 15.92 | 16.41 | 15.89 | 16.39 | +2.82% | 54,202 | 88,019,934 |
| 2024-02-21 | 15.61 | 16.52 | 15.45 | 15.94 | 0% | 71,089 | 114,169,287 |
| 2024-02-20 | 15.85 | 15.96 | 15.28 | 15.94 | -0.56% | 73,562 | 115,473,292 |
| 2024-02-19 | 14.88 | 16.16 | 14.88 | 16.03 | +11.32% | 90,153 | 141,037,696 |
| 2024-02-08 | 13.1 | 14.5 | 12.85 | 14.4 | +9.92% | 74,928 | 102,726,221 |
| 2024-02-07 | 14.2 | 14.34 | 12.82 | 13.1 | -6.76% | 79,586 | 108,028,269 |
| 2024-02-06 | 12.8 | 14.42 | 12.6 | 14.05 | +4% | 63,896 | 86,810,080 |
| 2024-02-05 | 15.1 | 15.12 | 13.24 | 13.51 | -11.93% | 74,168 | 103,845,826 |
| 2024-02-02 | 16.06 | 16.64 | 14.8 | 15.34 | -4.24% | 59,592 | 94,001,157 |
| 2024-02-01 | 16.1 | 16.47 | 15.3 | 16.02 | -0.5% | 50,959 | 81,329,788 |
| 2024-01-31 | 16.81 | 17.25 | 16.1 | 16.1 | -5.79% | 49,140 | 81,438,928 |
| 2024-01-30 | 17.81 | 17.92 | 17.06 | 17.09 | -3.99% | 39,889 | 69,676,012 |
| 2024-01-29 | 18.83 | 18.99 | 17.7 | 17.8 | -5.47% | 64,332 | 116,902,773 |
| 2024-01-26 | 18.8 | 19.66 | 18.5 | 18.83 | -0.37% | 75,549 | 143,526,708 |
| 2024-01-25 | 17.93 | 19.48 | 17.53 | 18.9 | +5.53% | 83,445 | 156,504,618 |
| 2024-01-24 | 17.66 | 18.18 | 17.2 | 17.91 | +1.76% | 51,901 | 92,368,581 |
| 2024-01-23 | 17.25 | 17.87 | 17.2 | 17.6 | +1.56% | 42,719 | 75,150,926 |
| 2024-01-22 | 18.7 | 18.89 | 17.18 | 17.33 | -7.38% | 53,398 | 96,053,801 |
| 2024-01-19 | 19.16 | 19.48 | 18.71 | 18.71 | -2.81% | 45,466 | 86,742,665 |
| 2024-01-18 | 19.22 | 19.44 | 18.4 | 19.25 | -1.23% | 73,867 | 139,674,182 |
| 2024-01-17 | 19.07 | 20 | 18.88 | 19.49 | +1.62% | 75,044 | 146,191,717 |
| 2024-01-16 | 19.68 | 19.75 | 18.84 | 19.18 | -2.54% | 53,382 | 102,111,503 |
| 2024-01-15 | 19.88 | 20.01 | 19.6 | 19.68 | -1.35% | 29,607 | 58,519,326 |
| 2024-01-12 | 20.32 | 20.55 | 19.92 | 19.95 | -2.49% | 34,112 | 68,970,239 |
| 2024-01-11 | 19.88 | 20.54 | 19.8 | 20.46 | +2.61% | 38,337 | 77,782,359 |
| 2024-01-10 | 20.27 | 20.54 | 19.67 | 19.94 | -1.77% | 40,420 | 80,992,205 |
| 2024-01-09 | 20.66 | 20.96 | 20.1 | 20.3 | -1.12% | 37,741 | 77,473,799 |
| 2024-01-08 | 20.8 | 20.93 | 20.44 | 20.53 | -1.06% | 26,499 | 54,866,881 |
| 2024-01-05 | 21.33 | 21.4 | 20.61 | 20.75 | -2.67% | 36,558 | 76,563,537 |
| 2024-01-04 | 21.51 | 21.53 | 21 | 21.32 | -1.16% | 29,755 | 63,293,148 |
| 2024-01-03 | 21.53 | 21.89 | 21.3 | 21.57 | +0.05% | 35,535 | 76,706,236 |
| 2024-01-02 | 22 | 22.2 | 21.53 | 21.56 | -1.37% | 37,338 | 81,327,432 |
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：