股票概览
21.66
+2.85%
+0.6
21.01
开盘价
21.94
最高价
20.93
最低价
18,217
成交量
数据更新至: 2024-03-29
技术指标
21.18
MA5 (5日均线)
21.01
MA10 (10日均线)
20.08
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 | 21.01 | 21.94 | 20.93 | 21.66 | +2.85% | 18,217 | 39,197,231 |
| 2024-03-28 | 21.09 | 21.59 | 20.6 | 21.06 | -0.47% | 16,237 | 34,389,996 |
| 2024-03-27 | 20.91 | 21.67 | 20.73 | 21.16 | +0.95% | 15,363 | 32,584,950 |
| 2024-03-26 | 21.15 | 21.17 | 20.62 | 20.96 | -0.47% | 9,975 | 20,814,146 |
| 2024-03-25 | 21.02 | 21.56 | 20.63 | 21.06 | -1.03% | 24,006 | 51,006,753 |
| 2024-03-22 | 21.4 | 21.7 | 20.8 | 21.28 | -2.3% | 24,589 | 51,968,494 |
| 2024-03-21 | 20.5 | 22.36 | 20.42 | 21.78 | +7.13% | 37,928 | 81,939,573 |
| 2024-03-20 | 20.24 | 20.42 | 20 | 20.33 | 0% | 9,933 | 20,053,378 |
| 2024-03-19 | 20.48 | 20.81 | 20.22 | 20.33 | -0.64% | 14,083 | 28,781,799 |
| 2024-03-18 | 20.32 | 20.51 | 19.95 | 20.46 | +1.54% | 15,261 | 30,852,071 |
| 2024-03-15 | 20.01 | 20.55 | 19.66 | 20.15 | +0.75% | 23,248 | 46,842,986 |
| 2024-03-14 | 19.36 | 20.01 | 19.2 | 20 | +3.31% | 21,671 | 42,561,968 |
| 2024-03-13 | 19.38 | 19.44 | 19.04 | 19.36 | -0.31% | 13,855 | 26,684,590 |
| 2024-03-12 | 19.09 | 19.42 | 19.04 | 19.42 | +1.46% | 12,710 | 24,490,208 |
| 2024-03-11 | 18.58 | 19.21 | 18.45 | 19.14 | +2.9% | 15,490 | 29,150,822 |
| 2024-03-08 | 18.56 | 18.84 | 18.44 | 18.6 | -0.59% | 8,933 | 16,612,281 |
| 2024-03-07 | 18.75 | 18.9 | 18.53 | 18.71 | 0% | 11,068 | 20,748,068 |
| 2024-03-06 | 18.3 | 18.83 | 18.29 | 18.71 | +1.19% | 12,053 | 22,443,358 |
| 2024-03-05 | 18.89 | 18.97 | 18.45 | 18.49 | -2.63% | 11,493 | 21,381,131 |
| 2024-03-04 | 18.87 | 19 | 18.35 | 18.99 | +0.74% | 15,384 | 28,756,882 |
| 2024-03-01 | 19.08 | 19.16 | 18.6 | 18.85 | -1.62% | 13,684 | 25,767,993 |
| 2024-02-29 | 18.8 | 19.17 | 18.39 | 19.16 | +1.81% | 20,091 | 37,897,404 |
| 2024-02-28 | 20.15 | 20.6 | 18.75 | 18.82 | -6.69% | 24,197 | 47,899,295 |
| 2024-02-27 | 19.9 | 20.17 | 19.57 | 20.17 | +1% | 14,344 | 28,423,606 |
| 2024-02-26 | 19.88 | 20.43 | 19.57 | 19.97 | +0.5% | 13,338 | 26,549,463 |
| 2024-02-23 | 19.75 | 20 | 19.4 | 19.87 | +0.46% | 8,959 | 17,657,542 |
| 2024-02-22 | 19.24 | 19.88 | 19.24 | 19.78 | +1.28% | 9,830 | 19,310,192 |
| 2024-02-21 | 19.15 | 19.78 | 19.02 | 19.53 | +1.24% | 14,162 | 27,562,719 |
| 2024-02-20 | 19.24 | 19.5 | 18.7 | 19.29 | +0.31% | 10,566 | 20,332,814 |
| 2024-02-19 | 19.23 | 19.49 | 18.61 | 19.23 | +1.91% | 11,283 | 21,627,705 |
| 2024-02-08 | 17.01 | 18.87 | 16.42 | 18.87 | +10.03% | 24,966 | 45,170,348 |
| 2024-02-07 | 18.2 | 18.2 | 16.81 | 17.15 | -6.39% | 21,789 | 37,670,198 |
| 2024-02-06 | 18.01 | 18.82 | 17.76 | 18.32 | -7.15% | 30,082 | 54,132,023 |
| 2024-02-05 | 20.97 | 21 | 19.73 | 19.73 | -9.99% | 13,525 | 26,847,836 |
| 2024-02-02 | 22.62 | 24.92 | 21.3 | 21.92 | -4.07% | 25,739 | 59,745,005 |
| 2024-02-01 | 23.4 | 24.16 | 22.6 | 22.85 | -4.39% | 17,847 | 41,261,573 |
| 2024-01-31 | 22.52 | 25.03 | 22.52 | 23.9 | +2.97% | 25,669 | 61,566,111 |
| 2024-01-30 | 24.37 | 24.64 | 23.11 | 23.21 | -5.88% | 24,488 | 57,789,076 |
| 2024-01-29 | 24.29 | 25.27 | 23.08 | 24.66 | +0.74% | 35,360 | 84,701,618 |
| 2024-01-26 | 22.61 | 24.75 | 22.61 | 24.48 | +6.62% | 28,573 | 68,080,533 |
| 2024-01-25 | 23.07 | 23.56 | 22.52 | 22.96 | -0.78% | 12,668 | 28,930,271 |
| 2024-01-24 | 23.19 | 24.07 | 22.23 | 23.14 | +1.18% | 14,912 | 34,518,365 |
| 2024-01-23 | 23.3 | 23.3 | 22.26 | 22.87 | -1.63% | 12,700 | 28,808,549 |
| 2024-01-22 | 24.65 | 24.86 | 23.08 | 23.25 | -5.98% | 15,535 | 37,367,796 |
| 2024-01-19 | 25.26 | 25.49 | 24.54 | 24.73 | -3.36% | 20,768 | 51,619,422 |
| 2024-01-18 | 24.97 | 25.59 | 24.49 | 25.59 | +2.36% | 16,671 | 41,647,561 |
| 2024-01-17 | 24.96 | 25.73 | 24.96 | 25 | -0.04% | 14,620 | 37,071,983 |
| 2024-01-16 | 24.96 | 25.23 | 24.49 | 25.01 | +0.16% | 18,249 | 45,231,430 |
| 2024-01-15 | 24.19 | 26.02 | 24.13 | 24.97 | +3.31% | 30,443 | 76,485,402 |
| 2024-01-12 | 24.03 | 24.65 | 24.03 | 24.17 | +0.5% | 13,346 | 32,532,337 |
| 2024-01-11 | 24.23 | 24.23 | 23.8 | 24.05 | -0.58% | 15,445 | 37,072,761 |
| 2024-01-10 | 23.88 | 24.72 | 23.62 | 24.19 | +1.09% | 23,134 | 56,256,497 |
| 2024-01-09 | 23.63 | 24.16 | 23.24 | 23.93 | +2% | 14,457 | 34,514,294 |
| 2024-01-08 | 23.58 | 23.97 | 23.4 | 23.46 | -0.51% | 13,960 | 33,051,280 |
| 2024-01-05 | 23.36 | 24.63 | 23.36 | 23.58 | +0.04% | 17,818 | 42,710,499 |
| 2024-01-04 | 23.16 | 23.65 | 23.04 | 23.57 | +1.9% | 10,281 | 24,100,537 |
| 2024-01-03 | 23.1 | 23.57 | 22.94 | 23.13 | +0.17% | 11,042 | 25,649,653 |
| 2024-01-02 | 22.52 | 23.4 | 22.52 | 23.09 | +2.35% | 13,350 | 30,867,644 |
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：