股票概览
21.45
+0.8%
+0.17
21.29
开盘价
21.65
最高价
21.04
最低价
50,343
成交量
数据更新至: 2024-03-29
技术指标
21.05
MA5 (5日均线)
20.92
MA10 (10日均线)
20.91
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 | 21.29 | 21.65 | 21.04 | 21.45 | +0.8% | 50,343 | 107,426,309 |
| 2024-03-28 | 20.86 | 21.57 | 20.6 | 21.28 | +1.72% | 95,352 | 201,309,922 |
| 2024-03-27 | 20.95 | 21.34 | 20.66 | 20.92 | 0% | 57,977 | 121,926,496 |
| 2024-03-26 | 20.65 | 21 | 20.55 | 20.92 | +1.06% | 46,541 | 96,937,672 |
| 2024-03-25 | 20.96 | 21.36 | 20.7 | 20.7 | -1.33% | 60,101 | 126,609,546 |
| 2024-03-22 | 20.95 | 21.29 | 20.74 | 20.98 | +0.14% | 40,842 | 85,663,383 |
| 2024-03-21 | 20.55 | 21.2 | 20.44 | 20.95 | +1.5% | 78,448 | 164,621,182 |
| 2024-03-20 | 20.4 | 20.75 | 20.19 | 20.64 | +1.03% | 55,023 | 113,074,014 |
| 2024-03-19 | 20.77 | 20.88 | 20.28 | 20.43 | -2.48% | 68,429 | 139,892,354 |
| 2024-03-18 | 20.75 | 20.97 | 20.43 | 20.95 | +0.72% | 54,392 | 112,524,139 |
| 2024-03-15 | 20.59 | 20.9 | 20.54 | 20.8 | +0.43% | 45,361 | 94,119,645 |
| 2024-03-14 | 20.29 | 21.06 | 19.99 | 20.71 | +2.68% | 143,378 | 294,129,248 |
| 2024-03-13 | 20.02 | 20.41 | 19.96 | 20.17 | -0.25% | 99,243 | 200,131,075 |
| 2024-03-12 | 21.2 | 21.66 | 20.08 | 20.22 | -4.8% | 175,837 | 362,370,242 |
| 2024-03-11 | 21.06 | 21.43 | 20.81 | 21.24 | +0.62% | 59,861 | 126,551,311 |
| 2024-03-08 | 20.92 | 21.73 | 20.92 | 21.11 | +0.81% | 75,094 | 159,837,343 |
| 2024-03-07 | 21.04 | 21.28 | 20.86 | 20.94 | -0.43% | 53,786 | 113,178,073 |
| 2024-03-06 | 21.3 | 21.3 | 20.7 | 21.03 | -1.73% | 83,267 | 174,413,972 |
| 2024-03-05 | 21.3 | 21.66 | 20.83 | 21.4 | +0.47% | 114,531 | 242,435,913 |
| 2024-03-04 | 20.19 | 21.44 | 20.12 | 21.3 | +5.29% | 118,022 | 246,511,611 |
| 2024-03-01 | 20.08 | 20.3 | 19.82 | 20.23 | +0.75% | 84,664 | 170,059,856 |
| 2024-02-29 | 19 | 20.08 | 18.97 | 20.08 | +5.8% | 115,296 | 227,364,203 |
| 2024-02-28 | 19.59 | 20.04 | 18.9 | 18.98 | -3.51% | 108,951 | 211,523,621 |
| 2024-02-27 | 19.3 | 19.92 | 19.23 | 19.67 | +1.24% | 85,650 | 168,384,677 |
| 2024-02-26 | 18.85 | 19.73 | 18.85 | 19.43 | +2.26% | 87,685 | 169,387,350 |
| 2024-02-23 | 19.18 | 19.25 | 18.85 | 19 | -1.04% | 69,087 | 131,219,799 |
| 2024-02-22 | 19.17 | 19.33 | 18.99 | 19.2 | +0.16% | 68,495 | 131,043,613 |
| 2024-02-21 | 19.41 | 19.55 | 19.13 | 19.17 | -2.79% | 105,131 | 203,249,196 |
| 2024-02-20 | 18.79 | 19.76 | 18.67 | 19.72 | +4.73% | 116,029 | 225,559,919 |
| 2024-02-19 | 18.95 | 19.24 | 18.61 | 18.83 | -1.26% | 113,984 | 214,577,421 |
| 2024-02-08 | 19.19 | 19.85 | 18.6 | 19.07 | -0.78% | 142,597 | 272,726,761 |
| 2024-02-07 | 18.24 | 19.22 | 18.05 | 19.22 | +5.26% | 141,323 | 265,802,748 |
| 2024-02-06 | 16.9 | 18.49 | 16.88 | 18.26 | +6.22% | 125,660 | 224,206,917 |
| 2024-02-05 | 16.5 | 17.57 | 16.47 | 17.19 | +2.5% | 86,246 | 145,740,084 |
| 2024-02-02 | 17.15 | 17.26 | 16.35 | 16.77 | -2.5% | 99,293 | 167,199,264 |
| 2024-02-01 | 17 | 17.6 | 16.94 | 17.2 | +1.59% | 71,808 | 123,873,320 |
| 2024-01-31 | 17.47 | 17.47 | 16.93 | 16.93 | -3.53% | 93,572 | 160,783,068 |
| 2024-01-30 | 17.7 | 17.8 | 17.33 | 17.55 | -1.35% | 85,685 | 150,573,512 |
| 2024-01-29 | 17.05 | 18.15 | 17 | 17.79 | +4.52% | 133,551 | 234,608,469 |
| 2024-01-26 | 16.82 | 17.11 | 16.65 | 17.02 | -0.41% | 82,322 | 139,397,333 |
| 2024-01-25 | 16.7 | 17.1 | 16.5 | 17.09 | +1.79% | 77,000 | 129,234,845 |
| 2024-01-24 | 16.89 | 17.05 | 16.22 | 16.79 | -0.59% | 70,378 | 116,779,068 |
| 2024-01-23 | 16.45 | 16.93 | 16.15 | 16.89 | +2.99% | 76,487 | 127,096,681 |
| 2024-01-22 | 17.39 | 17.39 | 16.28 | 16.4 | -5.09% | 93,561 | 156,560,013 |
| 2024-01-19 | 17.5 | 17.7 | 17.16 | 17.28 | -1.59% | 48,076 | 83,634,787 |
| 2024-01-18 | 17.45 | 17.66 | 16.88 | 17.56 | 0% | 85,489 | 147,257,311 |
| 2024-01-17 | 17.64 | 17.94 | 17.52 | 17.56 | -0.57% | 67,521 | 119,831,667 |
| 2024-01-16 | 17.52 | 17.75 | 17.42 | 17.66 | +0.8% | 58,735 | 103,329,964 |
| 2024-01-15 | 17.21 | 17.72 | 17.17 | 17.52 | +1.57% | 76,165 | 133,828,294 |
| 2024-01-12 | 17.09 | 17.38 | 17.05 | 17.25 | +0.7% | 61,278 | 105,749,276 |
| 2024-01-11 | 17.01 | 17.39 | 16.87 | 17.13 | +0.29% | 67,092 | 115,060,393 |
| 2024-01-10 | 17.15 | 17.37 | 16.95 | 17.08 | -0.41% | 64,603 | 110,942,679 |
| 2024-01-09 | 17.16 | 17.34 | 17 | 17.15 | +0.12% | 50,554 | 86,624,644 |
| 2024-01-08 | 17.56 | 17.62 | 17.1 | 17.13 | -2.45% | 58,927 | 101,982,744 |
| 2024-01-05 | 17.76 | 17.88 | 17.5 | 17.56 | -1.07% | 61,106 | 108,003,213 |
| 2024-01-04 | 17.6 | 17.79 | 17.44 | 17.75 | +0.51% | 53,775 | 94,834,401 |
| 2024-01-03 | 17.48 | 17.89 | 17.45 | 17.66 | +0.86% | 67,554 | 119,368,404 |
| 2024-01-02 | 17.18 | 17.76 | 17.06 | 17.51 | +2.34% | 111,106 | 194,011,341 |
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：