股票概览
22.6
+7.31%
+1.54
21
开盘价
23.17
最高价
20.88
最低价
329,599
成交量
数据更新至: 2024-03-29
技术指标
21.72
MA5 (5日均线)
21.79
MA10 (10日均线)
21.05
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 | 23.17 | 20.88 | 22.6 | +7.31% | 329,599 | 751,452,439 |
| 2024-03-28 | 20.81 | 21.54 | 20.62 | 21.06 | +0.57% | 91,735 | 194,037,622 |
| 2024-03-27 | 22.29 | 22.5 | 20.9 | 20.94 | -7.26% | 145,624 | 315,050,096 |
| 2024-03-26 | 21.38 | 22.87 | 21.3 | 22.58 | +5.51% | 221,868 | 493,106,652 |
| 2024-03-25 | 20.85 | 22.21 | 20.85 | 21.4 | -0.23% | 95,419 | 205,589,262 |
| 2024-03-22 | 21.99 | 21.99 | 20.96 | 21.45 | -3.25% | 125,751 | 269,094,154 |
| 2024-03-21 | 21.7 | 22.17 | 21.41 | 22.17 | +1.98% | 125,716 | 275,125,955 |
| 2024-03-20 | 21.64 | 21.97 | 21.46 | 21.74 | +0.46% | 88,893 | 192,665,212 |
| 2024-03-19 | 22.25 | 22.5 | 21.63 | 21.64 | -2.92% | 134,666 | 296,981,937 |
| 2024-03-18 | 21.49 | 22.8 | 21.49 | 22.29 | +4.26% | 162,845 | 361,635,677 |
| 2024-03-15 | 21.38 | 21.47 | 21.07 | 21.38 | -0.65% | 91,722 | 195,096,034 |
| 2024-03-14 | 21.98 | 21.98 | 21.02 | 21.52 | -2.89% | 159,640 | 342,884,742 |
| 2024-03-13 | 21.43 | 22.88 | 21.31 | 22.16 | +3.17% | 227,546 | 502,051,555 |
| 2024-03-12 | 21.16 | 22.48 | 21.06 | 21.48 | +2.24% | 293,121 | 632,312,377 |
| 2024-03-11 | 19.01 | 21.01 | 19 | 21.01 | +10% | 158,531 | 320,163,158 |
| 2024-03-08 | 18.44 | 19.15 | 18.21 | 19.1 | +3.47% | 102,500 | 191,751,804 |
| 2024-03-07 | 19.3 | 19.5 | 18.45 | 18.46 | -4.7% | 95,081 | 179,630,874 |
| 2024-03-06 | 18.8 | 19.64 | 18.68 | 19.37 | +2.49% | 97,410 | 187,233,909 |
| 2024-03-05 | 19.3 | 19.37 | 18.85 | 18.9 | -3.91% | 90,342 | 172,266,296 |
| 2024-03-04 | 19.86 | 20.36 | 19.44 | 19.67 | -1.4% | 106,639 | 210,373,619 |
| 2024-03-01 | 19.95 | 20.2 | 19.64 | 19.95 | +1.01% | 120,366 | 240,106,798 |
| 2024-02-29 | 18.43 | 20.01 | 18.39 | 19.75 | +4.55% | 148,582 | 287,620,198 |
| 2024-02-28 | 20.68 | 21.57 | 18.89 | 18.89 | -10% | 217,246 | 443,484,595 |
| 2024-02-27 | 19.35 | 21.17 | 19.12 | 20.99 | +6.93% | 180,130 | 361,758,706 |
| 2024-02-26 | 19.25 | 20.07 | 18.9 | 19.63 | +2.03% | 163,332 | 318,518,171 |
| 2024-02-23 | 18.69 | 19.37 | 18.58 | 19.24 | +3.11% | 152,418 | 288,568,112 |
| 2024-02-22 | 18.3 | 18.78 | 18.09 | 18.66 | +1.63% | 137,388 | 253,221,312 |
| 2024-02-21 | 18.46 | 19.34 | 18.31 | 18.36 | -0.81% | 184,730 | 347,233,759 |
| 2024-02-20 | 18.15 | 18.74 | 17.71 | 18.51 | +0.49% | 152,977 | 280,283,327 |
| 2024-02-19 | 17.6 | 18.55 | 17.5 | 18.42 | +2.91% | 181,899 | 329,896,203 |
| 2024-02-08 | 16.99 | 18.1 | 16.9 | 17.9 | +4.07% | 174,020 | 305,733,132 |
| 2024-02-07 | 17.36 | 18.15 | 16.72 | 17.2 | -6.47% | 225,943 | 396,253,902 |
| 2024-02-06 | 17.76 | 19.86 | 16.56 | 18.39 | -0.05% | 339,190 | 609,735,771 |
| 2024-02-05 | 17.2 | 18.4 | 17.02 | 18.4 | +9.98% | 236,760 | 425,230,808 |
| 2024-02-02 | 15.29 | 16.73 | 14.08 | 16.73 | +9.99% | 164,533 | 253,791,013 |
| 2024-02-01 | 15.4 | 16.05 | 14.83 | 15.21 | -1.49% | 101,414 | 155,279,519 |
| 2024-01-31 | 16.81 | 17.24 | 15.34 | 15.44 | -8.2% | 128,197 | 206,948,311 |
| 2024-01-30 | 16.78 | 17.64 | 16.51 | 16.82 | +0.18% | 99,903 | 170,990,070 |
| 2024-01-29 | 18.17 | 18.24 | 16.78 | 16.79 | -8.1% | 110,324 | 190,296,753 |
| 2024-01-26 | 18.68 | 19.07 | 18.19 | 18.27 | -3.28% | 101,126 | 188,005,578 |
| 2024-01-25 | 18.65 | 18.99 | 17.84 | 18.89 | +0.91% | 128,481 | 237,922,879 |
| 2024-01-24 | 19.54 | 19.64 | 17.93 | 18.72 | -2.95% | 165,917 | 309,072,646 |
| 2024-01-23 | 18.89 | 20.06 | 18.36 | 19.29 | +0.47% | 148,846 | 287,222,537 |
| 2024-01-22 | 19.7 | 20.63 | 19.2 | 19.2 | -9.99% | 176,408 | 349,034,633 |
| 2024-01-19 | 23.2 | 23.24 | 21.33 | 21.33 | -10% | 226,223 | 505,696,496 |
| 2024-01-18 | 21.84 | 23.78 | 21.45 | 23.7 | +4.27% | 304,522 | 692,320,066 |
| 2024-01-17 | 21.75 | 23.8 | 21.38 | 22.73 | +5.04% | 339,473 | 778,181,684 |
| 2024-01-16 | 21.48 | 21.99 | 20.9 | 21.64 | +0.65% | 162,539 | 348,303,527 |
| 2024-01-15 | 21.36 | 22.52 | 21.36 | 21.5 | -2.01% | 175,124 | 379,678,269 |
| 2024-01-12 | 22.4 | 23.08 | 21.72 | 21.94 | -3.13% | 285,995 | 640,172,441 |
| 2024-01-11 | 23.88 | 24.68 | 21.9 | 22.65 | -1.35% | 421,065 | 971,525,067 |
| 2024-01-10 | 21.88 | 22.96 | 21.19 | 22.96 | +10.01% | 264,218 | 579,600,467 |
| 2024-01-09 | 19.34 | 20.87 | 19.23 | 20.87 | +10.02% | 92,979 | 186,536,727 |
| 2024-01-08 | 18.9 | 19.47 | 18.85 | 18.97 | -0.42% | 63,949 | 122,292,702 |
| 2024-01-05 | 19.64 | 19.95 | 18.94 | 19.05 | -1.91% | 65,148 | 126,627,984 |
| 2024-01-04 | 19.8 | 19.85 | 19.26 | 19.42 | -1.97% | 66,896 | 130,193,074 |
| 2024-01-03 | 19.9 | 20.3 | 19.64 | 19.81 | -0.8% | 86,654 | 172,605,687 |
| 2024-01-02 | 20 | 20.43 | 19.88 | 19.97 | -1.63% | 126,244 | 253,893,789 |
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：