股票概览
23.58
-1.71%
-0.41
23.99
开盘价
23.99
最高价
23.01
最低价
59,401
成交量
数据更新至: 2024-03-29
技术指标
23.10
MA5 (5日均线)
23.25
MA10 (10日均线)
22.42
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 | 23.99 | 23.99 | 23.01 | 23.58 | -1.71% | 59,401 | 139,393,547 |
| 2024-03-28 | 22.38 | 24.64 | 22.34 | 23.99 | +4.35% | 80,944 | 190,375,409 |
| 2024-03-27 | 22.41 | 24.22 | 21.3 | 22.99 | +2.09% | 61,698 | 139,249,316 |
| 2024-03-26 | 22.3 | 22.86 | 22.01 | 22.52 | +0.45% | 37,997 | 85,256,261 |
| 2024-03-25 | 23.74 | 23.78 | 22.27 | 22.42 | -6.51% | 51,834 | 118,565,056 |
| 2024-03-22 | 23.73 | 25.4 | 23.49 | 23.98 | 0% | 66,146 | 160,882,057 |
| 2024-03-21 | 23.23 | 24.44 | 23.04 | 23.98 | +1.44% | 55,386 | 130,508,425 |
| 2024-03-20 | 23.1 | 25.05 | 22.98 | 23.64 | +3.59% | 61,940 | 147,376,471 |
| 2024-03-19 | 22.52 | 23.12 | 22.3 | 22.82 | +1.15% | 21,972 | 50,240,382 |
| 2024-03-18 | 22.24 | 22.66 | 22.1 | 22.56 | +2.31% | 17,618 | 39,373,477 |
| 2024-03-15 | 21.7 | 22.05 | 21.53 | 22.05 | +1.38% | 19,517 | 42,534,793 |
| 2024-03-14 | 21.9 | 22.18 | 21.43 | 21.75 | -1.14% | 16,491 | 35,967,647 |
| 2024-03-13 | 22.27 | 22.32 | 21.88 | 22 | -1.21% | 22,483 | 49,694,804 |
| 2024-03-12 | 21.66 | 22.45 | 21.6 | 22.27 | +3.2% | 28,337 | 62,282,277 |
| 2024-03-11 | 21.2 | 21.58 | 21.1 | 21.58 | +0.89% | 14,391 | 30,742,534 |
| 2024-03-08 | 20.93 | 21.45 | 20.8 | 21.39 | +2.1% | 19,735 | 41,870,395 |
| 2024-03-07 | 21.19 | 21.7 | 20.79 | 20.95 | -1.13% | 20,990 | 44,759,619 |
| 2024-03-06 | 21.19 | 21.44 | 20.67 | 21.19 | -0.05% | 19,191 | 40,425,644 |
| 2024-03-05 | 21.34 | 21.97 | 21.1 | 21.2 | -1.35% | 19,126 | 41,107,954 |
| 2024-03-04 | 21.66 | 21.9 | 21.12 | 21.49 | -0.37% | 21,352 | 45,956,970 |
| 2024-03-01 | 21 | 21.67 | 21 | 21.57 | +3.11% | 29,504 | 63,143,084 |
| 2024-02-29 | 19.86 | 21.06 | 19.7 | 20.92 | +5.34% | 33,630 | 69,241,494 |
| 2024-02-28 | 22.43 | 22.55 | 19.86 | 19.86 | -9.93% | 46,667 | 99,135,223 |
| 2024-02-27 | 21.02 | 22.08 | 20.75 | 22.05 | +4.11% | 27,171 | 58,517,085 |
| 2024-02-26 | 20.9 | 21.69 | 20.6 | 21.18 | +1.39% | 27,047 | 57,138,993 |
| 2024-02-23 | 19.88 | 20.96 | 19.8 | 20.89 | +5.67% | 30,249 | 61,735,056 |
| 2024-02-22 | 19.25 | 19.83 | 19.1 | 19.77 | +2.65% | 23,429 | 45,884,965 |
| 2024-02-21 | 18.53 | 19.87 | 18.51 | 19.26 | +1.69% | 28,718 | 55,654,018 |
| 2024-02-20 | 18.57 | 19.08 | 18.3 | 18.94 | +0.58% | 24,479 | 45,730,287 |
| 2024-02-19 | 18.12 | 19.12 | 18.12 | 18.83 | +5.97% | 44,113 | 82,060,462 |
| 2024-02-08 | 16.17 | 17.77 | 16.08 | 17.77 | +10.03% | 57,152 | 96,027,143 |
| 2024-02-07 | 16.83 | 17 | 15.79 | 16.15 | -4.89% | 63,522 | 104,138,234 |
| 2024-02-06 | 16.89 | 17.46 | 15.81 | 16.98 | -3.36% | 53,542 | 87,466,660 |
| 2024-02-05 | 19.44 | 19.44 | 17.57 | 17.57 | -9.99% | 31,896 | 56,959,050 |
| 2024-02-02 | 20.91 | 21.37 | 18.89 | 19.52 | -7% | 31,032 | 62,067,918 |
| 2024-02-01 | 21.2 | 21.6 | 20.75 | 20.99 | -2.14% | 26,654 | 56,205,058 |
| 2024-01-31 | 22.5 | 22.88 | 21.3 | 21.45 | -5.3% | 21,169 | 46,685,033 |
| 2024-01-30 | 23.65 | 23.65 | 22.62 | 22.65 | -4.71% | 17,962 | 41,562,175 |
| 2024-01-29 | 24.82 | 25.05 | 23.75 | 23.77 | -4.38% | 18,302 | 44,264,275 |
| 2024-01-26 | 25.07 | 25.15 | 24.68 | 24.86 | -1.04% | 16,684 | 41,513,566 |
| 2024-01-25 | 24.2 | 25.13 | 23.83 | 25.12 | +3.8% | 21,940 | 54,037,688 |
| 2024-01-24 | 24.27 | 24.35 | 23.15 | 24.2 | +0.25% | 23,044 | 54,902,010 |
| 2024-01-23 | 24.21 | 24.49 | 23.8 | 24.14 | +0.54% | 22,970 | 55,454,372 |
| 2024-01-22 | 25.58 | 25.78 | 23.71 | 24.01 | -8.18% | 38,564 | 96,552,310 |
| 2024-01-19 | 25.88 | 27.5 | 25.45 | 26.15 | +2.07% | 39,525 | 104,313,301 |
| 2024-01-18 | 25.52 | 25.7 | 24.82 | 25.62 | +0.43% | 22,613 | 57,051,486 |
| 2024-01-17 | 26.13 | 26.38 | 25.51 | 25.51 | -2.56% | 14,081 | 36,396,285 |
| 2024-01-16 | 26.38 | 26.65 | 25.87 | 26.18 | -1.39% | 17,348 | 45,434,147 |
| 2024-01-15 | 26.39 | 27.09 | 26.32 | 26.55 | +0.08% | 14,781 | 39,419,580 |
| 2024-01-12 | 26.82 | 27.04 | 26.49 | 26.53 | -1.08% | 11,754 | 31,403,337 |
| 2024-01-11 | 26.38 | 26.96 | 26.29 | 26.82 | +1.63% | 14,643 | 39,047,912 |
| 2024-01-10 | 26.7 | 26.82 | 26.15 | 26.39 | -1.42% | 16,960 | 44,882,819 |
| 2024-01-09 | 27.14 | 27.49 | 26.71 | 26.77 | -0.63% | 13,407 | 36,218,956 |
| 2024-01-08 | 27.43 | 27.65 | 26.91 | 26.94 | -2.21% | 15,555 | 42,340,222 |
| 2024-01-05 | 28 | 28.57 | 27.41 | 27.55 | -2.2% | 15,504 | 43,286,069 |
| 2024-01-04 | 28.34 | 28.59 | 28.09 | 28.17 | -0.98% | 10,767 | 30,530,533 |
| 2024-01-03 | 29.03 | 29.03 | 28.19 | 28.45 | -1.79% | 14,376 | 40,965,009 |
| 2024-01-02 | 29.19 | 29.28 | 28.87 | 28.97 | -0.62% | 13,884 | 40,376,077 |
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：