股票概览
24.98
+2.5%
+0.61
24.45
开盘价
25.25
最高价
24.32
最低价
73,572
成交量
数据更新至: 2024-03-29
技术指标
24.61
MA5 (5日均线)
26.56
MA10 (10日均线)
28.38
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 | 24.45 | 25.25 | 24.32 | 24.98 | +2.5% | 73,572 | 182,091,508 |
| 2024-03-28 | 23.96 | 24.84 | 23.9 | 24.37 | +1.5% | 84,417 | 206,069,746 |
| 2024-03-27 | 24.51 | 25.3 | 24.01 | 24.01 | -2.6% | 98,203 | 244,385,829 |
| 2024-03-26 | 24.51 | 24.88 | 24.2 | 24.65 | -1.48% | 89,284 | 218,926,959 |
| 2024-03-25 | 26.71 | 26.8 | 25.02 | 25.02 | -10% | 150,342 | 385,947,287 |
| 2024-03-22 | 29.64 | 29.64 | 27.78 | 27.8 | -6.24% | 172,457 | 494,674,799 |
| 2024-03-21 | 27.98 | 29.66 | 27.6 | 29.65 | +4.55% | 215,978 | 621,797,035 |
| 2024-03-20 | 28.5 | 29.18 | 28.2 | 28.36 | -1.29% | 142,419 | 407,599,808 |
| 2024-03-19 | 27.9 | 28.8 | 27.62 | 28.73 | +2.39% | 185,162 | 525,237,716 |
| 2024-03-18 | 27.8 | 28.1 | 27.46 | 28.06 | +2.18% | 125,239 | 348,509,711 |
| 2024-03-15 | 27.2 | 27.89 | 26.74 | 27.46 | -0.07% | 131,058 | 359,231,226 |
| 2024-03-14 | 29.65 | 29.8 | 26.92 | 27.48 | -7.07% | 199,964 | 561,978,581 |
| 2024-03-13 | 29.04 | 29.91 | 28.48 | 29.57 | -0.17% | 212,031 | 616,783,853 |
| 2024-03-12 | 29.65 | 30.29 | 29.24 | 29.62 | -0.34% | 205,991 | 611,659,608 |
| 2024-03-11 | 30.11 | 30.76 | 29.23 | 29.72 | -4.13% | 238,954 | 711,418,603 |
| 2024-03-08 | 32.27 | 34 | 29.9 | 31 | -4.91% | 347,342 | 1,083,422,127 |
| 2024-03-07 | 38.04 | 38.04 | 32.02 | 32.6 | -5.73% | 389,609 | 1,407,193,806 |
| 2024-03-06 | 34.3 | 34.58 | 32.78 | 34.58 | +9.99% | 233,507 | 799,623,268 |
| 2024-03-05 | 29 | 31.44 | 25.72 | 31.44 | +10.01% | 323,218 | 923,888,036 |
| 2024-03-04 | 25 | 28.58 | 24.99 | 28.58 | +10.01% | 307,234 | 827,573,776 |
| 2024-03-01 | 25.97 | 25.98 | 24.63 | 25.98 | +9.99% | 310,513 | 798,258,535 |
| 2024-02-29 | 22 | 23.62 | 21.6 | 23.62 | +10.01% | 237,023 | 547,028,257 |
| 2024-02-28 | 19.74 | 21.47 | 19.58 | 21.47 | +9.99% | 218,322 | 453,284,204 |
| 2024-02-27 | 18.87 | 19.52 | 18.76 | 19.52 | +2.2% | 69,691 | 133,969,515 |
| 2024-02-26 | 18.78 | 19.43 | 18.33 | 19.1 | +3.13% | 95,941 | 181,957,907 |
| 2024-02-23 | 17.59 | 18.95 | 17.5 | 18.52 | +5.29% | 96,230 | 174,804,955 |
| 2024-02-22 | 16.88 | 17.8 | 16.87 | 17.59 | +2.75% | 63,648 | 110,809,368 |
| 2024-02-21 | 16.81 | 17.66 | 16.66 | 17.12 | +0.29% | 81,566 | 141,083,375 |
| 2024-02-20 | 16.35 | 17.35 | 15.92 | 17.07 | +4.34% | 69,595 | 116,013,189 |
| 2024-02-19 | 15.68 | 16.38 | 15.68 | 16.36 | +5.14% | 58,019 | 93,456,750 |
| 2024-02-08 | 14.63 | 15.74 | 14.48 | 15.56 | +6.94% | 61,347 | 92,721,126 |
| 2024-02-07 | 15.3 | 15.49 | 14.18 | 14.55 | -4.65% | 71,150 | 106,327,296 |
| 2024-02-06 | 14.53 | 15.67 | 13.73 | 15.26 | +0.2% | 74,108 | 108,405,288 |
| 2024-02-05 | 16.91 | 16.91 | 15.23 | 15.23 | -9.99% | 49,917 | 77,503,944 |
| 2024-02-02 | 17.6 | 17.97 | 16.32 | 16.92 | -3.7% | 54,689 | 93,670,957 |
| 2024-02-01 | 18 | 18.05 | 17.37 | 17.57 | -2.66% | 47,492 | 84,055,505 |
| 2024-01-31 | 18.81 | 19.35 | 17.92 | 18.05 | -5.05% | 56,489 | 104,604,522 |
| 2024-01-30 | 20.34 | 20.48 | 18.93 | 19.01 | -9.35% | 75,348 | 146,617,474 |
| 2024-01-29 | 21.51 | 21.7 | 20.31 | 20.97 | +0.91% | 77,798 | 163,965,223 |
| 2024-01-26 | 21.06 | 21.49 | 20.62 | 20.78 | -1.28% | 65,457 | 138,006,010 |
| 2024-01-25 | 20.2 | 21.09 | 20.02 | 21.05 | +2.18% | 72,503 | 150,144,953 |
| 2024-01-24 | 20.4 | 20.76 | 19.6 | 20.6 | +1.23% | 70,531 | 142,886,024 |
| 2024-01-23 | 20.26 | 20.75 | 20.02 | 20.35 | +0.59% | 55,104 | 112,169,953 |
| 2024-01-22 | 21.5 | 21.6 | 20 | 20.23 | -6.13% | 73,808 | 153,198,886 |
| 2024-01-19 | 22.4 | 22.41 | 21.55 | 21.55 | -4.05% | 75,181 | 164,613,123 |
| 2024-01-18 | 22.8 | 22.93 | 21.93 | 22.46 | -3.52% | 87,538 | 195,605,870 |
| 2024-01-17 | 25.28 | 25.4 | 23.11 | 23.28 | -9.35% | 130,369 | 310,890,515 |
| 2024-01-16 | 27.09 | 27.1 | 24.8 | 25.68 | -5.97% | 132,597 | 340,547,625 |
| 2024-01-15 | 27.72 | 28.29 | 27.27 | 27.31 | -3.91% | 100,223 | 277,270,707 |
| 2024-01-12 | 27.5 | 28.88 | 26.88 | 28.42 | +1.28% | 161,001 | 448,868,108 |
| 2024-01-11 | 28 | 28.47 | 26.75 | 28.06 | -1.47% | 145,789 | 403,434,139 |
| 2024-01-10 | 26.77 | 29.33 | 26.77 | 28.48 | +2.82% | 215,365 | 607,028,214 |
| 2024-01-09 | 25.89 | 28.5 | 25.89 | 27.7 | +6.46% | 218,084 | 598,865,733 |
| 2024-01-08 | 26.08 | 27.47 | 25.64 | 26.02 | -3.34% | 158,348 | 416,528,812 |
| 2024-01-05 | 26.51 | 28.1 | 26.13 | 26.92 | +1.55% | 308,767 | 839,473,578 |
| 2024-01-04 | 24.4 | 26.51 | 24.2 | 26.51 | +10% | 175,264 | 462,318,643 |
| 2024-01-03 | 25.4 | 25.42 | 23.51 | 24.1 | -4.63% | 86,370 | 210,526,965 |
| 2024-01-02 | 24.95 | 25.43 | 24.88 | 25.27 | +0.84% | 68,380 | 172,616,820 |
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：