ф╕ншзЖф╝ахкТ 600088

数据更新至:

广告

选择日期范围

重置

股票概览

21.24
+3.06% +0.63
20.4
开盘价
21.79
最高价
20.3
最低价
237,274
成交量
数据更新至: 2024-03-29

技术指标

20.94
MA5 (5日均线)
22.01
MA10 (10日均线)
22.32
MA20 (20日均线)

K线图

成交量与均线

历史交易数据

按年份查看:

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 20.4 21.79 20.3 21.24 +3.06% 237,274 502,612,440
2024-03-28 19.69 20.8 19.69 20.61 +3.57% 173,506 354,426,528
2024-03-27 20.78 21.19 19.9 19.9 -5.46% 202,997 411,916,611
2024-03-26 21.46 22.07 20.74 21.05 -3.79% 269,553 574,226,932
2024-03-25 23.8 23.89 21.88 21.88 -10% 398,708 910,105,139
2024-03-22 23.79 25.38 22.8 24.31 +0.54% 597,712 1,430,916,487
2024-03-21 22.9 24.8 22.5 24.18 +6.8% 617,458 1,461,968,882
2024-03-20 22.08 22.85 21.93 22.64 +2.4% 328,395 739,390,812
2024-03-19 22.15 22.92 22.1 22.11 -0.18% 333,207 748,311,698
2024-03-18 21.54 22.19 21.41 22.15 +4.58% 308,366 675,172,876
2024-03-15 21.36 21.5 20.73 21.18 -0.7% 189,557 397,981,016
2024-03-14 22 22.07 20.85 21.33 -4.69% 326,816 702,865,979
2024-03-13 21.88 22.97 21.8 22.38 +1.91% 364,594 816,255,629
2024-03-12 22.58 22.62 21.73 21.96 -2.27% 288,044 636,346,888
2024-03-11 22.2 22.63 21.85 22.47 +1.08% 274,083 612,715,416
2024-03-08 22.23 22.44 21.68 22.23 -1.42% 320,106 704,871,654
2024-03-07 24.02 24.28 22.3 22.55 -7.54% 499,362 1,158,153,961
2024-03-06 24.75 25.18 23.67 24.39 -2.6% 653,678 1,597,797,456
2024-03-05 22.62 25.04 22.34 25.04 +10.02% 812,595 1,974,593,962
2024-03-04 22.86 23.07 22.03 22.76 -0.57% 303,841 687,582,161
2024-03-01 22.8 23.35 22.27 22.89 -1.29% 422,050 959,159,756
2024-02-29 22 23.31 21.84 23.19 +2.52% 418,063 953,858,416
2024-02-28 24.9 25.48 22.62 22.62 -9.99% 603,095 1,470,148,469
2024-02-27 24.01 25.5 24 25.13 -2.29% 589,158 1,466,185,523
2024-02-26 24.6 26.15 23.27 25.72 +2.96% 747,422 1,835,577,077
2024-02-23 23.21 24.98 23.21 24.98 +10% 746,070 1,815,247,112
2024-02-22 21.88 23.12 21.69 22.71 +1.16% 653,546 1,465,060,303
2024-02-21 20.87 23.69 19.88 22.45 +4.03% 810,527 1,735,288,702
2024-02-20 20.97 22.45 20.21 21.58 +5.73% 836,176 1,827,008,616
2024-02-19 18.97 20.41 18.87 20.41 +10.03% 568,720 1,115,099,848
2024-02-08 18 19.2 17.44 18.55 -4.28% 699,360 1,270,748,806
2024-02-07 21.37 22.11 19.28 19.38 -8.2% 825,147 1,725,124,132
2024-02-06 21.11 22.58 21.11 21.11 -9.98% 774,744 1,653,068,467
2024-02-05 23.45 23.45 23.45 23.45 -10.02% 36,253 85,013,285
2024-02-02 30.58 31.85 26.06 26.06 -9.98% 684,679 2,037,178,875
2024-02-01 28.95 28.95 26.1 28.95 +9.99% 797,015 2,251,018,652
2024-01-31 25.3 26.32 24.8 26.32 +9.99% 243,943 631,205,508
2024-01-30 23.6 23.93 23.02 23.93 +10.02% 582,561 1,381,394,465
2024-01-29 21.75 21.75 21.75 21.75 +10.02% 25,671 55,834,860
2024-01-26 19.77 19.77 19.77 19.77 +10.02% 30,239 59,782,720
2024-01-25 17.97 17.97 17.97 17.97 +9.98% 57,621 103,545,494
2024-01-24 15.84 16.34 14.85 16.34 +10.03% 445,353 688,678,603
2024-01-23 13.61 14.85 13.44 14.85 +10% 126,105 180,692,667
2024-01-22 14.31 14.68 13.41 13.5 -5.73% 316,869 446,788,459
2024-01-19 12.98 14.32 12.93 14.32 +9.98% 254,671 351,258,043
2024-01-18 13.16 13.2 12.56 13.02 -1.06% 102,340 131,346,131
2024-01-17 13.65 13.69 13.09 13.16 -3.52% 74,573 99,593,600
2024-01-16 13.93 13.97 13.4 13.64 -2.08% 104,696 142,680,777
2024-01-15 13.68 14.31 13.61 13.93 +1.83% 125,649 175,487,371
2024-01-12 14.42 14.65 13.66 13.68 -5.26% 139,361 194,401,393
2024-01-11 14.09 14.73 14.09 14.44 +2.78% 130,305 187,707,529
2024-01-10 15.1 15.12 13.9 14.05 -8.23% 277,461 396,130,123
2024-01-09 15.22 15.63 15.05 15.31 +0.46% 192,675 294,857,265
2024-01-08 15.43 15.75 14.88 15.24 -0.72% 244,381 377,207,206
2024-01-05 15.66 16.24 14.93 15.35 -4.18% 360,265 556,383,418
2024-01-04 17 17 15.6 16.02 +3.16% 599,928 969,684,587
2024-01-03 15.39 15.53 14.69 15.53 +9.99% 110,448 169,038,621
2024-01-02 13.26 14.12 13.19 14.12 +9.97% 54,759 75,508,697