股票概览
20.34
+1.65%
+0.33
20.01
开盘价
20.45
最高价
19.88
最低价
8,843
成交量
数据更新至: 2024-03-29
技术指标
19.71
MA5 (5日均线)
20.08
MA10 (10日均线)
19.88
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 | 20.01 | 20.45 | 19.88 | 20.34 | +1.65% | 8,843 | 17,874,960 |
| 2024-03-28 | 19.17 | 20.24 | 19.06 | 20.01 | +4.06% | 10,611 | 20,977,501 |
| 2024-03-27 | 19.5 | 19.78 | 19.23 | 19.23 | -1.99% | 8,231 | 15,990,395 |
| 2024-03-26 | 19.3 | 19.8 | 19.12 | 19.62 | +1.4% | 8,959 | 17,446,339 |
| 2024-03-25 | 19.88 | 20.2 | 19.33 | 19.35 | -3.35% | 8,530 | 16,867,837 |
| 2024-03-22 | 20.43 | 20.75 | 19.96 | 20.02 | -3.1% | 9,847 | 19,919,735 |
| 2024-03-21 | 20.62 | 20.8 | 20.1 | 20.66 | +0.19% | 11,503 | 23,558,193 |
| 2024-03-20 | 20.4 | 20.7 | 20.31 | 20.62 | +0.83% | 9,313 | 19,119,070 |
| 2024-03-19 | 20.49 | 20.82 | 20.39 | 20.45 | 0% | 12,699 | 26,122,635 |
| 2024-03-18 | 20.31 | 20.75 | 20.3 | 20.45 | +1.34% | 13,295 | 27,173,814 |
| 2024-03-15 | 19.75 | 20.19 | 19.6 | 20.18 | +1.51% | 11,235 | 22,528,265 |
| 2024-03-14 | 19.94 | 20.35 | 19.5 | 19.88 | -0.3% | 10,455 | 20,778,147 |
| 2024-03-13 | 20.39 | 20.39 | 19.81 | 19.94 | -2.4% | 15,822 | 31,646,860 |
| 2024-03-12 | 20.57 | 20.66 | 19.7 | 20.43 | -0.92% | 23,782 | 47,838,041 |
| 2024-03-11 | 20.32 | 21.8 | 20.24 | 20.62 | -1.58% | 27,095 | 56,106,700 |
| 2024-03-08 | 19.3 | 21.78 | 19.01 | 20.95 | +6.51% | 36,457 | 74,418,987 |
| 2024-03-07 | 18.65 | 20.5 | 18.5 | 19.67 | +6.5% | 31,774 | 62,516,234 |
| 2024-03-06 | 18.16 | 18.67 | 17.88 | 18.47 | +2.21% | 8,471 | 15,566,880 |
| 2024-03-05 | 18.6 | 18.61 | 18.03 | 18.07 | -2.54% | 8,689 | 15,876,610 |
| 2024-03-04 | 18.84 | 18.9 | 18.2 | 18.54 | -1.59% | 10,936 | 20,270,003 |
| 2024-03-01 | 18.65 | 18.86 | 18.37 | 18.84 | +2.06% | 12,691 | 23,731,380 |
| 2024-02-29 | 17.54 | 18.47 | 17.3 | 18.46 | +3.53% | 19,612 | 35,379,691 |
| 2024-02-28 | 19.75 | 20.25 | 17.79 | 17.83 | -9.54% | 29,617 | 55,699,815 |
| 2024-02-27 | 19.2 | 19.71 | 19.09 | 19.71 | +2.18% | 13,139 | 25,675,215 |
| 2024-02-26 | 18.88 | 19.86 | 18.88 | 19.29 | +3.16% | 16,612 | 32,166,421 |
| 2024-02-23 | 18.31 | 18.8 | 17.97 | 18.7 | +3.72% | 11,453 | 21,084,807 |
| 2024-02-22 | 17.58 | 18.17 | 17.58 | 18.03 | +1.69% | 11,480 | 20,588,729 |
| 2024-02-21 | 17 | 18.31 | 16.85 | 17.73 | +3.26% | 12,253 | 21,845,687 |
| 2024-02-20 | 17.04 | 17.28 | 16.71 | 17.17 | +0.76% | 10,665 | 18,202,538 |
| 2024-02-19 | 16.59 | 17.25 | 16.43 | 17.04 | +5.84% | 19,559 | 32,929,461 |
| 2024-02-08 | 14.13 | 16.18 | 13.7 | 16.1 | +15% | 22,728 | 34,502,848 |
| 2024-02-07 | 14.99 | 15.07 | 13.51 | 14 | -7.1% | 24,587 | 35,249,875 |
| 2024-02-06 | 14.87 | 15.64 | 13.02 | 15.07 | -2.27% | 29,553 | 42,299,380 |
| 2024-02-05 | 17.57 | 17.73 | 14.87 | 15.42 | -13.37% | 18,569 | 29,535,744 |
| 2024-02-02 | 19.26 | 19.67 | 17.2 | 17.8 | -7.63% | 15,474 | 28,236,362 |
| 2024-02-01 | 19.81 | 19.87 | 19 | 19.27 | -3.7% | 13,345 | 25,893,895 |
| 2024-01-31 | 21.14 | 21.21 | 19.97 | 20.01 | -5.35% | 14,261 | 29,212,506 |
| 2024-01-30 | 21.98 | 22.17 | 21.12 | 21.14 | -3.38% | 10,632 | 22,828,707 |
| 2024-01-29 | 22.64 | 22.92 | 21.86 | 21.88 | -3.7% | 12,988 | 28,902,740 |
| 2024-01-26 | 22.65 | 23.16 | 22.52 | 22.72 | +0.44% | 19,310 | 44,176,202 |
| 2024-01-25 | 22.28 | 22.71 | 21.91 | 22.62 | +0.98% | 21,953 | 49,194,724 |
| 2024-01-24 | 21.99 | 23.24 | 21.38 | 22.4 | -1.93% | 34,257 | 76,020,408 |
| 2024-01-23 | 21.5 | 25.36 | 21.5 | 22.84 | +8.09% | 34,988 | 80,649,133 |
| 2024-01-22 | 22.21 | 22.48 | 20.89 | 21.13 | -4.82% | 17,468 | 38,296,880 |
| 2024-01-19 | 22.77 | 22.78 | 22.16 | 22.2 | -2.03% | 7,274 | 16,256,151 |
| 2024-01-18 | 23.53 | 23.7 | 22.16 | 22.66 | -3.7% | 12,713 | 28,841,293 |
| 2024-01-17 | 24.09 | 24.36 | 23.53 | 23.53 | -2.65% | 5,228 | 12,498,520 |
| 2024-01-16 | 24.36 | 24.5 | 23.84 | 24.17 | -0.53% | 6,109 | 14,745,510 |
| 2024-01-15 | 24.39 | 24.63 | 24.08 | 24.3 | -0.94% | 4,052 | 9,838,875 |
| 2024-01-12 | 24.7 | 25.08 | 24.48 | 24.53 | -0.57% | 5,777 | 14,296,905 |
| 2024-01-11 | 24.48 | 24.67 | 24.25 | 24.67 | +1.27% | 5,651 | 13,824,173 |
| 2024-01-10 | 24.89 | 24.92 | 24.3 | 24.36 | -1.58% | 8,132 | 19,966,421 |
| 2024-01-09 | 24.41 | 25.5 | 24.41 | 24.75 | +1.43% | 6,089 | 15,083,945 |
| 2024-01-08 | 24.97 | 25.03 | 24.36 | 24.4 | -2.24% | 6,596 | 16,260,481 |
| 2024-01-05 | 25.35 | 25.67 | 24.82 | 24.96 | -1.85% | 5,312 | 13,370,619 |
| 2024-01-04 | 25.15 | 25.55 | 25.15 | 25.43 | +0.71% | 7,499 | 19,046,754 |
| 2024-01-03 | 25.45 | 25.64 | 25.1 | 25.25 | -0.79% | 4,580 | 11,568,894 |
| 2024-01-02 | 25.29 | 25.58 | 25.26 | 25.45 | +0.63% | 10,135 | 25,807,486 |
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：