股票概览
22.72
-2.82%
-0.66
23.01
开盘价
23.49
最高价
22
最低价
135,928
成交量
数据更新至: 2024-03-29
技术指标
23.48
MA5 (5日均线)
21.30
MA10 (10日均线)
18.84
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 | 23.01 | 23.49 | 22 | 22.72 | -2.82% | 135,928 | 308,370,675 |
| 2024-03-28 | 21.68 | 23.82 | 20.87 | 23.38 | +6.9% | 159,200 | 361,079,477 |
| 2024-03-27 | 23.5 | 24.5 | 21.55 | 21.87 | -16.14% | 164,695 | 377,110,984 |
| 2024-03-26 | 22.68 | 27.6 | 22.68 | 26.08 | +11.6% | 227,964 | 575,412,445 |
| 2024-03-25 | 24.48 | 26.17 | 22.52 | 23.37 | +5.37% | 220,500 | 542,048,379 |
| 2024-03-22 | 18.88 | 22.18 | 18.73 | 22.18 | +20.02% | 111,891 | 228,481,123 |
| 2024-03-21 | 18.87 | 19.03 | 18 | 18.48 | -2.17% | 63,292 | 117,566,919 |
| 2024-03-20 | 18.48 | 19.27 | 17.98 | 18.89 | +3.28% | 71,691 | 133,739,962 |
| 2024-03-19 | 17.58 | 18.89 | 17.36 | 18.29 | +3.04% | 46,152 | 83,221,013 |
| 2024-03-18 | 17.24 | 17.75 | 16.94 | 17.75 | +3.74% | 23,895 | 41,347,022 |
| 2024-03-15 | 16.38 | 17.13 | 16.38 | 17.11 | +3.76% | 21,449 | 36,135,331 |
| 2024-03-14 | 16.86 | 16.98 | 16.25 | 16.49 | -2.31% | 16,825 | 27,903,152 |
| 2024-03-13 | 16.76 | 17.13 | 16.66 | 16.88 | +1.02% | 17,242 | 29,060,145 |
| 2024-03-12 | 16.32 | 16.73 | 16.32 | 16.71 | +1.83% | 19,466 | 32,227,293 |
| 2024-03-11 | 16.26 | 16.41 | 16.02 | 16.41 | +1.23% | 16,666 | 27,050,598 |
| 2024-03-08 | 15.99 | 16.29 | 15.76 | 16.21 | +2.21% | 18,650 | 29,964,117 |
| 2024-03-07 | 15.96 | 16.35 | 15.7 | 15.86 | -0.56% | 16,372 | 26,290,217 |
| 2024-03-06 | 16.01 | 16.17 | 15.55 | 15.95 | -0.5% | 16,994 | 26,988,001 |
| 2024-03-05 | 16.23 | 16.4 | 15.9 | 16.03 | -1.23% | 19,731 | 31,880,093 |
| 2024-03-04 | 16.6 | 16.68 | 15.78 | 16.23 | -0.73% | 25,831 | 41,752,082 |
| 2024-03-01 | 15.71 | 16.5 | 15.62 | 16.35 | +4.14% | 29,212 | 47,121,541 |
| 2024-02-29 | 15 | 15.71 | 14.81 | 15.7 | +5.23% | 28,870 | 44,222,124 |
| 2024-02-28 | 17.05 | 17.29 | 14.91 | 14.92 | -12.03% | 44,397 | 70,978,169 |
| 2024-02-27 | 16.15 | 16.96 | 16 | 16.96 | +4.82% | 22,786 | 37,643,657 |
| 2024-02-26 | 16.3 | 16.72 | 15.89 | 16.18 | -0.55% | 25,889 | 42,196,229 |
| 2024-02-23 | 15.48 | 16.4 | 15.32 | 16.27 | +5.1% | 29,197 | 46,100,722 |
| 2024-02-22 | 14.32 | 15.65 | 14.32 | 15.48 | +6.46% | 21,687 | 33,072,995 |
| 2024-02-21 | 13.95 | 15.15 | 13.72 | 14.54 | +3.86% | 23,477 | 34,295,766 |
| 2024-02-20 | 13.7 | 14.11 | 13.5 | 14 | +0.43% | 24,509 | 34,082,498 |
| 2024-02-19 | 12.83 | 14.14 | 12.83 | 13.94 | +9.25% | 48,644 | 66,836,153 |
| 2024-02-08 | 11.04 | 12.85 | 10.76 | 12.76 | +12.92% | 60,686 | 71,895,008 |
| 2024-02-07 | 12.5 | 12.51 | 10.95 | 11.3 | -9.09% | 54,452 | 62,712,391 |
| 2024-02-06 | 12.74 | 12.94 | 11.19 | 12.43 | -2.59% | 49,078 | 58,912,924 |
| 2024-02-05 | 14.75 | 14.75 | 12 | 12.76 | -13.61% | 47,973 | 61,446,907 |
| 2024-02-02 | 15.94 | 16.21 | 14.26 | 14.77 | -6.81% | 31,517 | 47,909,260 |
| 2024-02-01 | 15.96 | 16.22 | 15.3 | 15.85 | -0.81% | 25,058 | 39,355,344 |
| 2024-01-31 | 17.13 | 17.13 | 15.92 | 15.98 | -6.88% | 20,898 | 34,274,289 |
| 2024-01-30 | 17.84 | 18.24 | 17.11 | 17.16 | -5.3% | 19,663 | 34,419,702 |
| 2024-01-29 | 18.98 | 19.1 | 17.96 | 18.12 | -2.89% | 13,215 | 24,223,486 |
| 2024-01-26 | 19.43 | 19.43 | 18.62 | 18.66 | -1.48% | 13,851 | 26,123,609 |
| 2024-01-25 | 17.95 | 18.95 | 17.81 | 18.94 | +5.22% | 18,225 | 33,642,942 |
| 2024-01-24 | 18.35 | 18.41 | 17.3 | 18 | +0.06% | 22,939 | 40,901,872 |
| 2024-01-23 | 18.44 | 18.88 | 17.79 | 17.99 | -4% | 21,281 | 38,409,784 |
| 2024-01-22 | 19.95 | 20.2 | 18.59 | 18.74 | -6.07% | 18,039 | 34,937,889 |
| 2024-01-19 | 20.8 | 20.8 | 19.71 | 19.95 | -2.21% | 18,389 | 36,853,726 |
| 2024-01-18 | 20.58 | 20.68 | 19.64 | 20.4 | -1.54% | 17,502 | 35,140,567 |
| 2024-01-17 | 21.15 | 21.65 | 20.61 | 20.72 | -2.81% | 9,854 | 20,791,146 |
| 2024-01-16 | 21.75 | 21.75 | 21.02 | 21.32 | -0.74% | 9,672 | 20,602,198 |
| 2024-01-15 | 21.55 | 21.86 | 21.29 | 21.48 | -0.32% | 11,718 | 25,270,777 |
| 2024-01-12 | 21.95 | 22.06 | 21.51 | 21.55 | -1.37% | 9,912 | 21,537,020 |
| 2024-01-11 | 21.46 | 21.92 | 21.31 | 21.85 | +1.49% | 9,543 | 20,677,547 |
| 2024-01-10 | 21.83 | 21.94 | 21.27 | 21.53 | -1.82% | 12,567 | 27,091,782 |
| 2024-01-09 | 21.88 | 22.17 | 21.72 | 21.93 | +1.25% | 13,999 | 30,758,942 |
| 2024-01-08 | 22.15 | 22.31 | 21.66 | 21.66 | -2.34% | 13,645 | 29,854,296 |
| 2024-01-05 | 22.8 | 23.05 | 22.06 | 22.18 | -2.08% | 11,259 | 25,260,073 |
| 2024-01-04 | 22.9 | 22.9 | 22.52 | 22.65 | -1.09% | 10,932 | 24,748,339 |
| 2024-01-03 | 22.99 | 23.08 | 22.61 | 22.9 | -0.09% | 12,919 | 29,495,912 |
| 2024-01-02 | 22.97 | 23.1 | 22.73 | 22.92 | -0.26% | 14,306 | 32,845,031 |
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：