股票概览
21.74
-0.05%
-0.01
21.69
开盘价
21.8
最高价
21.16
最低价
15,051
成交量
数据更新至: 2024-03-29
技术指标
20.92
MA5 (5日均线)
21.05
MA10 (10日均线)
21.10
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 | 21.69 | 21.8 | 21.16 | 21.74 | -0.05% | 15,051 | 32,387,428 |
| 2024-03-28 | 20.12 | 21.87 | 20.12 | 21.75 | +6.88% | 23,924 | 50,840,944 |
| 2024-03-27 | 20.46 | 20.85 | 20.05 | 20.35 | -0.1% | 20,042 | 40,718,562 |
| 2024-03-26 | 20.34 | 20.55 | 20.1 | 20.37 | -0.2% | 14,075 | 28,630,798 |
| 2024-03-25 | 20.81 | 21.1 | 20.4 | 20.41 | -2.06% | 11,713 | 24,220,772 |
| 2024-03-22 | 21.29 | 21.32 | 20.8 | 20.84 | -2.3% | 11,792 | 24,754,455 |
| 2024-03-21 | 21.29 | 21.49 | 20.9 | 21.33 | +0.38% | 12,233 | 26,027,102 |
| 2024-03-20 | 21.2 | 21.5 | 21 | 21.25 | +0.62% | 11,661 | 24,725,995 |
| 2024-03-19 | 21.68 | 21.87 | 20.93 | 21.12 | -1.08% | 15,617 | 33,176,077 |
| 2024-03-18 | 21.62 | 21.77 | 21.2 | 21.35 | -0.14% | 13,800 | 29,538,223 |
| 2024-03-15 | 21.58 | 21.61 | 21.19 | 21.38 | +0.28% | 8,720 | 18,592,796 |
| 2024-03-14 | 21.79 | 21.87 | 20.98 | 21.32 | -2.16% | 11,558 | 24,681,394 |
| 2024-03-13 | 21.48 | 22.08 | 21.48 | 21.79 | +1.3% | 12,186 | 26,539,927 |
| 2024-03-12 | 21.9 | 21.96 | 21.31 | 21.51 | -1.78% | 11,916 | 25,693,835 |
| 2024-03-11 | 21.72 | 22.19 | 21.41 | 21.9 | +2.24% | 12,921 | 28,241,903 |
| 2024-03-08 | 21.13 | 21.56 | 20.85 | 21.42 | +1.42% | 11,916 | 25,205,572 |
| 2024-03-07 | 20.75 | 21.55 | 20.75 | 21.12 | +1.78% | 19,270 | 40,897,250 |
| 2024-03-06 | 19.88 | 21.15 | 19.88 | 20.75 | +3.65% | 18,030 | 37,118,997 |
| 2024-03-05 | 20.18 | 20.98 | 20 | 20.02 | -0.79% | 22,427 | 45,731,632 |
| 2024-03-04 | 19.88 | 20.47 | 19.77 | 20.18 | +1.51% | 17,928 | 36,062,009 |
| 2024-03-01 | 19.9 | 20.3 | 19.6 | 19.88 | -0.6% | 13,841 | 27,566,745 |
| 2024-02-29 | 18.5 | 20.03 | 18.36 | 20 | +8.11% | 21,661 | 42,112,808 |
| 2024-02-28 | 19.9 | 20.18 | 18.15 | 18.5 | -6.33% | 27,688 | 53,734,709 |
| 2024-02-27 | 19.08 | 19.89 | 18.91 | 19.75 | +2.92% | 18,561 | 35,930,559 |
| 2024-02-26 | 19.29 | 19.85 | 18.96 | 19.19 | -0.83% | 26,520 | 51,547,652 |
| 2024-02-23 | 18.48 | 19.42 | 17.72 | 19.35 | +4.65% | 36,980 | 69,174,852 |
| 2024-02-22 | 17.15 | 18.55 | 17 | 18.49 | +9.67% | 48,003 | 85,948,165 |
| 2024-02-21 | 14.99 | 16.86 | 14.99 | 16.86 | +9.98% | 19,850 | 32,645,178 |
| 2024-02-20 | 15.28 | 15.47 | 14.82 | 15.33 | +1.25% | 13,788 | 20,986,958 |
| 2024-02-19 | 14.56 | 15.48 | 14.56 | 15.14 | +4.63% | 21,691 | 32,707,753 |
| 2024-02-08 | 13.5 | 14.49 | 12.16 | 14.47 | +8.15% | 30,111 | 40,354,226 |
| 2024-02-07 | 15.18 | 15.18 | 13.37 | 13.38 | -9.9% | 29,816 | 40,598,113 |
| 2024-02-06 | 13.88 | 15.55 | 13.86 | 14.85 | -3.57% | 26,027 | 37,680,993 |
| 2024-02-05 | 17.3 | 17.43 | 15.4 | 15.4 | -9.99% | 29,231 | 46,377,923 |
| 2024-02-02 | 18.55 | 18.55 | 16.46 | 17.11 | -6.45% | 34,280 | 59,223,937 |
| 2024-02-01 | 17.45 | 18.72 | 16.58 | 18.29 | +4.81% | 33,895 | 60,021,269 |
| 2024-01-31 | 18.8 | 18.88 | 17.36 | 17.45 | -5.78% | 19,770 | 35,386,572 |
| 2024-01-30 | 19.01 | 19.21 | 18.52 | 18.52 | -3.59% | 11,885 | 22,299,302 |
| 2024-01-29 | 20.25 | 20.25 | 19.2 | 19.21 | -3.95% | 17,174 | 33,444,355 |
| 2024-01-26 | 19.81 | 20.47 | 19.77 | 20 | +0.96% | 19,298 | 38,927,669 |
| 2024-01-25 | 18.99 | 19.83 | 18.76 | 19.81 | +5.54% | 17,910 | 34,652,628 |
| 2024-01-24 | 18.62 | 19.19 | 18.18 | 18.77 | -0.64% | 15,849 | 29,610,909 |
| 2024-01-23 | 19.36 | 19.36 | 18.62 | 18.89 | -2.68% | 20,724 | 39,103,590 |
| 2024-01-22 | 20.82 | 20.99 | 19.27 | 19.41 | -6.77% | 18,817 | 37,648,068 |
| 2024-01-19 | 21.18 | 21.28 | 20.76 | 20.82 | -1.75% | 13,644 | 28,567,016 |
| 2024-01-18 | 21.49 | 21.84 | 20.67 | 21.19 | -2.8% | 20,385 | 43,017,040 |
| 2024-01-17 | 22.2 | 22.33 | 21.76 | 21.8 | -2.29% | 15,614 | 34,405,247 |
| 2024-01-16 | 22.5 | 22.66 | 22.1 | 22.31 | -0.84% | 15,883 | 35,483,970 |
| 2024-01-15 | 22.67 | 22.82 | 22.41 | 22.5 | -0.79% | 11,472 | 25,928,376 |
| 2024-01-12 | 23.28 | 23.28 | 22.58 | 22.68 | -1.78% | 14,800 | 33,657,033 |
| 2024-01-11 | 22.47 | 23.1 | 22.3 | 23.09 | +2.39% | 17,690 | 40,257,932 |
| 2024-01-10 | 22.86 | 22.96 | 22.4 | 22.55 | -1.44% | 14,378 | 32,559,349 |
| 2024-01-09 | 22.43 | 23.05 | 22.41 | 22.88 | +2.23% | 18,630 | 42,467,523 |
| 2024-01-08 | 22.8 | 22.85 | 22.38 | 22.38 | -0.93% | 10,885 | 24,512,553 |
| 2024-01-05 | 23.06 | 23.3 | 22.5 | 22.59 | -1.95% | 19,807 | 45,185,138 |
| 2024-01-04 | 23.29 | 23.29 | 22.91 | 23.04 | -1.07% | 15,283 | 35,226,005 |
| 2024-01-03 | 23.24 | 23.54 | 23.04 | 23.29 | +0.22% | 25,031 | 58,184,150 |
| 2024-01-02 | 23.48 | 23.5 | 22.9 | 23.24 | -1.19% | 29,461 | 68,402,299 |
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：