股票概览
23.69
+3.13%
+0.72
23.09
开盘价
23.72
最高价
22.99
最低价
19,810
成交量
数据更新至: 2024-03-29
技术指标
23.30
MA5 (5日均线)
24.28
MA10 (10日均线)
24.77
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 | 23.09 | 23.72 | 22.99 | 23.69 | +3.13% | 19,810 | 46,406,972 |
| 2024-03-28 | 22.51 | 23.19 | 22.47 | 22.97 | +1.64% | 17,385 | 39,754,685 |
| 2024-03-27 | 23.93 | 23.93 | 22.56 | 22.6 | -4.16% | 15,661 | 36,162,138 |
| 2024-03-26 | 23.73 | 24.06 | 23.12 | 23.58 | -0.25% | 19,174 | 45,190,558 |
| 2024-03-25 | 24.33 | 24.67 | 23.62 | 23.64 | -3.75% | 20,641 | 49,925,991 |
| 2024-03-22 | 25.48 | 25.48 | 24.49 | 24.56 | -3.08% | 26,136 | 64,689,266 |
| 2024-03-21 | 25.46 | 25.54 | 24.98 | 25.34 | -0.39% | 19,007 | 48,105,034 |
| 2024-03-20 | 25.37 | 25.55 | 25.16 | 25.44 | -0.2% | 20,809 | 52,779,609 |
| 2024-03-19 | 25.46 | 26.19 | 25.35 | 25.49 | -0.04% | 28,982 | 74,563,019 |
| 2024-03-18 | 25.29 | 25.53 | 25.12 | 25.5 | +0.75% | 24,131 | 61,188,842 |
| 2024-03-15 | 24.68 | 25.33 | 24.48 | 25.31 | +1.65% | 24,486 | 61,048,968 |
| 2024-03-14 | 25.03 | 25.62 | 24.7 | 24.9 | -0.92% | 29,319 | 74,034,882 |
| 2024-03-13 | 25.41 | 25.46 | 25.03 | 25.13 | -1.14% | 24,247 | 61,068,077 |
| 2024-03-12 | 25.8 | 25.85 | 25.2 | 25.42 | -1.89% | 35,502 | 90,410,059 |
| 2024-03-11 | 25.55 | 26.16 | 25.51 | 25.91 | +1.01% | 33,146 | 85,724,550 |
| 2024-03-08 | 25.36 | 25.71 | 25.05 | 25.65 | -0.31% | 40,165 | 101,924,121 |
| 2024-03-07 | 24.75 | 26.49 | 24.56 | 25.73 | +3.96% | 70,235 | 180,337,759 |
| 2024-03-06 | 24.62 | 24.99 | 24.13 | 24.75 | -1.59% | 36,460 | 89,461,324 |
| 2024-03-05 | 24.45 | 26.5 | 24.21 | 25.15 | +2.19% | 48,749 | 124,024,229 |
| 2024-03-04 | 24.39 | 24.64 | 23.8 | 24.61 | +0.9% | 22,977 | 55,789,543 |
| 2024-03-01 | 23.85 | 24.44 | 23.82 | 24.39 | +2.31% | 22,573 | 54,617,067 |
| 2024-02-29 | 22.9 | 23.89 | 22.81 | 23.84 | +2.49% | 24,745 | 58,309,348 |
| 2024-02-28 | 24.77 | 25.65 | 23.05 | 23.26 | -6.06% | 43,618 | 107,807,790 |
| 2024-02-27 | 24.03 | 24.81 | 23.95 | 24.76 | +2.15% | 25,927 | 63,293,542 |
| 2024-02-26 | 24.28 | 24.5 | 23.93 | 24.24 | +0.37% | 28,146 | 68,174,865 |
| 2024-02-23 | 23.85 | 24.27 | 23.65 | 24.15 | +1.47% | 27,853 | 66,795,021 |
| 2024-02-22 | 23.23 | 23.97 | 23.18 | 23.8 | +1.54% | 21,933 | 51,898,227 |
| 2024-02-21 | 23.3 | 24.19 | 23 | 23.44 | -0.13% | 26,926 | 63,732,098 |
| 2024-02-20 | 23.4 | 23.85 | 22.85 | 23.47 | +0.6% | 23,352 | 54,581,410 |
| 2024-02-19 | 23.38 | 24.24 | 23.12 | 23.33 | +0.09% | 24,971 | 58,730,391 |
| 2024-02-08 | 22.32 | 23.58 | 21.73 | 23.31 | +3.23% | 37,491 | 85,353,778 |
| 2024-02-07 | 21.32 | 23.5 | 21.25 | 22.58 | +5.22% | 35,055 | 79,255,188 |
| 2024-02-06 | 20.4 | 22.05 | 19.41 | 21.46 | +3.87% | 27,311 | 56,859,645 |
| 2024-02-05 | 21.25 | 21.83 | 19.7 | 20.66 | -3.46% | 27,816 | 57,004,119 |
| 2024-02-02 | 22.9 | 23.29 | 20.88 | 21.4 | -5.85% | 28,615 | 62,995,518 |
| 2024-02-01 | 22.3 | 23.52 | 21.75 | 22.73 | +0.13% | 26,523 | 60,842,572 |
| 2024-01-31 | 22.83 | 24.15 | 21.79 | 22.7 | -2.87% | 40,542 | 92,607,355 |
| 2024-01-30 | 24.74 | 25.15 | 22.9 | 23.37 | -8.35% | 46,962 | 113,111,650 |
| 2024-01-29 | 23.85 | 25.95 | 23.06 | 25.5 | +7.14% | 62,814 | 154,927,427 |
| 2024-01-26 | 23.81 | 24.22 | 23.68 | 23.8 | -0.79% | 15,312 | 36,685,860 |
| 2024-01-25 | 23.4 | 24 | 23.14 | 23.99 | +2.52% | 17,259 | 40,871,213 |
| 2024-01-24 | 23.49 | 23.74 | 22.44 | 23.4 | +0.21% | 20,737 | 47,867,930 |
| 2024-01-23 | 23.2 | 23.53 | 22.82 | 23.35 | +1.39% | 15,254 | 35,411,060 |
| 2024-01-22 | 25 | 25 | 22.88 | 23.03 | -7.51% | 29,653 | 70,615,525 |
| 2024-01-19 | 25.5 | 25.74 | 24.9 | 24.9 | -2.58% | 13,616 | 34,312,669 |
| 2024-01-18 | 25.64 | 25.64 | 24.78 | 25.56 | +0.04% | 22,218 | 55,769,331 |
| 2024-01-17 | 26.28 | 26.49 | 25.5 | 25.55 | -2.67% | 12,089 | 31,303,332 |
| 2024-01-16 | 27.09 | 27.1 | 25.71 | 26.25 | -2.99% | 26,458 | 69,414,536 |
| 2024-01-15 | 27.16 | 27.48 | 26.73 | 27.06 | -0.7% | 12,913 | 34,854,465 |
| 2024-01-12 | 27.5 | 27.88 | 27.21 | 27.25 | -1.02% | 15,990 | 44,048,519 |
| 2024-01-11 | 26.63 | 27.64 | 26.58 | 27.53 | +3.3% | 22,097 | 60,159,103 |
| 2024-01-10 | 27.07 | 27.34 | 26.38 | 26.65 | -1.55% | 17,548 | 47,163,745 |
| 2024-01-09 | 26.96 | 27.54 | 26.83 | 27.07 | +0.63% | 18,131 | 49,208,557 |
| 2024-01-08 | 26.97 | 27.45 | 26.85 | 26.9 | -0.96% | 16,183 | 43,924,140 |
| 2024-01-05 | 28.18 | 28.59 | 27.04 | 27.16 | -3.52% | 29,031 | 80,355,284 |
| 2024-01-04 | 28.42 | 28.5 | 28.05 | 28.15 | -1.23% | 15,958 | 44,988,130 |
| 2024-01-03 | 28.93 | 28.93 | 28.29 | 28.5 | -1.52% | 24,882 | 70,964,429 |
| 2024-01-02 | 29 | 29.28 | 28.83 | 28.94 | -0.24% | 23,864 | 69,306,281 |
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：