股票概览
21.07
+2.08%
+0.43
20.74
开盘价
21.32
最高价
20.72
最低价
10,979
成交量
数据更新至: 2024-03-29
技术指标
20.95
MA5 (5日均线)
21.65
MA10 (10日均线)
21.75
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 | 20.74 | 21.32 | 20.72 | 21.07 | +2.08% | 10,979 | 23,023,845 |
| 2024-03-28 | 20.7 | 21.06 | 20.53 | 20.64 | -0.48% | 12,322 | 25,657,415 |
| 2024-03-27 | 20.99 | 21.31 | 20.73 | 20.74 | -2.54% | 13,579 | 28,421,368 |
| 2024-03-26 | 21.06 | 21.37 | 20.83 | 21.28 | +1.33% | 15,601 | 32,993,374 |
| 2024-03-25 | 21.8 | 22 | 20.99 | 21 | -3.85% | 14,359 | 30,917,635 |
| 2024-03-22 | 22.52 | 22.58 | 21.71 | 21.84 | -2.85% | 16,502 | 36,265,294 |
| 2024-03-21 | 22.54 | 22.69 | 22.09 | 22.48 | -0.22% | 12,698 | 28,403,003 |
| 2024-03-20 | 22.38 | 22.54 | 22.21 | 22.53 | +1.03% | 12,370 | 27,704,244 |
| 2024-03-19 | 22.65 | 22.65 | 22.29 | 22.3 | -1.55% | 10,644 | 23,886,625 |
| 2024-03-18 | 22.31 | 22.74 | 22.1 | 22.65 | +2.4% | 22,236 | 50,108,861 |
| 2024-03-15 | 21.99 | 22.12 | 21.65 | 22.12 | +0.77% | 11,827 | 25,967,307 |
| 2024-03-14 | 22.2 | 22.38 | 21.67 | 21.95 | -1.75% | 15,872 | 34,956,630 |
| 2024-03-13 | 22.46 | 22.48 | 22.02 | 22.34 | +0.18% | 15,831 | 35,260,157 |
| 2024-03-12 | 21.9 | 22.36 | 21.76 | 22.3 | +1.87% | 17,847 | 39,502,092 |
| 2024-03-11 | 21.95 | 21.97 | 21.65 | 21.89 | +0.23% | 11,649 | 25,414,712 |
| 2024-03-08 | 21.52 | 22.09 | 21.51 | 21.84 | -0.55% | 15,982 | 34,812,696 |
| 2024-03-07 | 21.56 | 23.18 | 21.56 | 21.96 | +1.95% | 32,952 | 73,780,738 |
| 2024-03-06 | 21.05 | 22.13 | 20.8 | 21.54 | +2.38% | 23,589 | 50,600,615 |
| 2024-03-05 | 21.5 | 21.5 | 21.03 | 21.04 | -2% | 11,550 | 24,445,033 |
| 2024-03-04 | 21.07 | 21.48 | 20.96 | 21.47 | +1.37% | 14,552 | 30,973,530 |
| 2024-03-01 | 21.1 | 21.25 | 20.87 | 21.18 | +0.38% | 14,782 | 31,164,673 |
| 2024-02-29 | 20.5 | 21.45 | 20.46 | 21.1 | +0.48% | 23,924 | 50,286,118 |
| 2024-02-28 | 22.22 | 23.06 | 20.95 | 21 | -5.45% | 38,828 | 85,483,631 |
| 2024-02-27 | 21.41 | 22.53 | 21.41 | 22.21 | +2.68% | 27,843 | 61,494,895 |
| 2024-02-26 | 21.89 | 22.35 | 21.28 | 21.63 | +0.19% | 23,726 | 51,462,915 |
| 2024-02-23 | 21.23 | 21.65 | 20.8 | 21.59 | +1.36% | 29,263 | 62,221,478 |
| 2024-02-22 | 20.7 | 21.37 | 20.5 | 21.3 | +0.71% | 27,109 | 56,724,867 |
| 2024-02-21 | 19.75 | 21.79 | 19.5 | 21.15 | +6.76% | 41,898 | 88,685,840 |
| 2024-02-20 | 20.01 | 20.02 | 19.5 | 19.81 | -2.27% | 21,794 | 43,006,880 |
| 2024-02-19 | 20 | 20.48 | 19.42 | 20.27 | +2.95% | 35,168 | 70,016,267 |
| 2024-02-08 | 17.82 | 19.69 | 17.71 | 19.69 | +10% | 32,557 | 61,580,646 |
| 2024-02-07 | 17.89 | 18.25 | 17 | 17.9 | +0.11% | 39,459 | 70,111,279 |
| 2024-02-06 | 16.54 | 18.1 | 16 | 17.88 | +7% | 29,070 | 49,943,213 |
| 2024-02-05 | 17.7 | 17.77 | 16.25 | 16.71 | -6.12% | 32,101 | 54,369,554 |
| 2024-02-02 | 19.08 | 19.28 | 17.27 | 17.8 | -6.41% | 33,156 | 60,448,440 |
| 2024-02-01 | 18.6 | 19.19 | 18.31 | 19.02 | +2.04% | 29,093 | 54,860,615 |
| 2024-01-31 | 19.01 | 19.26 | 18.42 | 18.64 | -2.87% | 25,965 | 48,770,095 |
| 2024-01-30 | 19.72 | 19.99 | 19.09 | 19.19 | -3.08% | 18,652 | 36,293,776 |
| 2024-01-29 | 20.42 | 20.8 | 19.68 | 19.8 | -3.74% | 34,369 | 68,632,831 |
| 2024-01-26 | 20.92 | 21.2 | 20.5 | 20.57 | -2.09% | 27,489 | 57,320,171 |
| 2024-01-25 | 20.79 | 21.25 | 20.31 | 21.01 | +1.16% | 42,393 | 88,491,453 |
| 2024-01-24 | 21.3 | 21.49 | 20.25 | 20.77 | -2.44% | 30,884 | 64,141,789 |
| 2024-01-23 | 21.82 | 21.82 | 20.81 | 21.29 | -1.89% | 36,001 | 76,444,265 |
| 2024-01-22 | 22.7 | 23.32 | 21.29 | 21.7 | -4.91% | 40,226 | 89,842,668 |
| 2024-01-19 | 23.65 | 23.65 | 22.71 | 22.82 | -2.6% | 22,337 | 51,290,701 |
| 2024-01-18 | 23.69 | 23.69 | 22.69 | 23.43 | -0.38% | 39,759 | 91,792,898 |
| 2024-01-17 | 24.26 | 24.47 | 23.42 | 23.52 | -3.49% | 42,054 | 99,615,452 |
| 2024-01-16 | 24.48 | 24.65 | 23.9 | 24.37 | -0.04% | 22,551 | 54,693,811 |
| 2024-01-15 | 25.08 | 25.08 | 24.3 | 24.38 | -3.1% | 30,435 | 74,777,976 |
| 2024-01-12 | 25.56 | 25.83 | 25.15 | 25.16 | -1.45% | 23,394 | 59,335,392 |
| 2024-01-11 | 25.55 | 25.78 | 25.12 | 25.53 | -0.47% | 33,654 | 85,846,856 |
| 2024-01-10 | 26.37 | 26.64 | 25.3 | 25.65 | -2.73% | 44,757 | 115,759,805 |
| 2024-01-09 | 26.52 | 27.91 | 26.28 | 26.37 | -0.57% | 48,815 | 131,436,177 |
| 2024-01-08 | 27.46 | 27.64 | 26.26 | 26.52 | -4.05% | 55,065 | 146,705,413 |
| 2024-01-05 | 28.78 | 29.9 | 27.28 | 27.64 | -3.19% | 100,733 | 285,758,002 |
| 2024-01-04 | 28.88 | 29.8 | 28.2 | 28.55 | +0.53% | 113,986 | 329,085,194 |
| 2024-01-03 | 27.05 | 28.68 | 26.72 | 28.4 | +4.03% | 109,021 | 302,813,300 |
| 2024-01-02 | 27.21 | 27.95 | 26.15 | 27.3 | +4.4% | 121,087 | 327,243,033 |
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：