股票概览
22.22
-5.41%
-1.27
23.3
开盘价
23.37
最高价
21.27
最低价
289,026
成交量
数据更新至: 2024-03-29
技术指标
23.34
MA5 (5日均线)
22.62
MA10 (10日均线)
21.80
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 | 23.3 | 23.37 | 21.27 | 22.22 | -5.41% | 289,026 | 642,110,281 |
| 2024-03-28 | 22.61 | 24.28 | 22.61 | 23.49 | +2.85% | 240,003 | 562,511,343 |
| 2024-03-27 | 24.8 | 24.8 | 22.79 | 22.84 | -8.38% | 307,546 | 728,912,734 |
| 2024-03-26 | 23.19 | 25.49 | 23.15 | 24.93 | +7.32% | 434,672 | 1,072,853,996 |
| 2024-03-25 | 24.35 | 24.8 | 23.2 | 23.23 | -1.11% | 424,102 | 1,012,514,945 |
| 2024-03-22 | 21.44 | 23.49 | 21.18 | 23.49 | +10.02% | 301,622 | 670,864,034 |
| 2024-03-21 | 21.86 | 21.98 | 21.1 | 21.35 | -1.84% | 128,029 | 274,641,400 |
| 2024-03-20 | 21.53 | 21.85 | 21.29 | 21.75 | +1.02% | 120,657 | 260,958,545 |
| 2024-03-19 | 21.35 | 21.96 | 21.25 | 21.53 | +0.75% | 141,624 | 306,329,211 |
| 2024-03-18 | 20.99 | 21.45 | 20.57 | 21.37 | +2.99% | 142,531 | 300,133,974 |
| 2024-03-15 | 20.71 | 20.84 | 20.38 | 20.75 | -0.14% | 85,464 | 175,842,909 |
| 2024-03-14 | 21.24 | 21.36 | 20.5 | 20.78 | -2.9% | 130,471 | 272,950,960 |
| 2024-03-13 | 21.26 | 21.75 | 21.1 | 21.4 | +0.47% | 115,259 | 246,456,641 |
| 2024-03-12 | 21.17 | 21.5 | 21 | 21.3 | +1.96% | 122,782 | 260,875,719 |
| 2024-03-11 | 20.4 | 20.92 | 20.25 | 20.89 | +3.01% | 107,049 | 220,337,441 |
| 2024-03-08 | 20.5 | 20.7 | 20.08 | 20.28 | -1.22% | 104,325 | 211,684,294 |
| 2024-03-07 | 21.31 | 21.39 | 20.45 | 20.53 | -2.98% | 139,626 | 291,116,284 |
| 2024-03-06 | 20.75 | 21.47 | 20.52 | 21.16 | +1% | 133,453 | 280,766,294 |
| 2024-03-05 | 21.45 | 21.65 | 20.84 | 20.95 | -3.5% | 158,085 | 334,872,386 |
| 2024-03-04 | 22.12 | 22.32 | 21.22 | 21.71 | -1.72% | 220,309 | 479,062,247 |
| 2024-03-01 | 21.38 | 22.39 | 21.1 | 22.09 | +4.94% | 275,391 | 598,020,681 |
| 2024-02-29 | 19.49 | 21.08 | 19.47 | 21.05 | +6.53% | 262,122 | 542,374,870 |
| 2024-02-28 | 21.4 | 21.94 | 19.69 | 19.76 | -7.88% | 262,913 | 549,118,063 |
| 2024-02-27 | 20.3 | 21.5 | 20.22 | 21.45 | +4.33% | 166,833 | 350,544,485 |
| 2024-02-26 | 20.25 | 20.96 | 19.8 | 20.56 | +1.33% | 192,312 | 390,977,100 |
| 2024-02-23 | 20.01 | 20.38 | 19.71 | 20.29 | +1.96% | 211,726 | 424,680,314 |
| 2024-02-22 | 18.75 | 19.96 | 18.6 | 19.9 | +6.08% | 220,282 | 428,886,709 |
| 2024-02-21 | 17.86 | 19.28 | 17.64 | 18.76 | +3.25% | 212,402 | 397,197,137 |
| 2024-02-20 | 17.59 | 18.75 | 17.27 | 18.17 | +1.51% | 191,832 | 344,553,049 |
| 2024-02-19 | 17.2 | 18.01 | 16.96 | 17.9 | +5.48% | 246,619 | 430,209,131 |
| 2024-02-08 | 16.29 | 17.05 | 15.21 | 16.97 | +5.01% | 270,356 | 438,425,104 |
| 2024-02-07 | 16.32 | 17.3 | 15.8 | 16.16 | -0.74% | 213,012 | 353,549,589 |
| 2024-02-06 | 15.5 | 16.52 | 14.8 | 16.28 | +4.69% | 200,918 | 314,847,078 |
| 2024-02-05 | 16.53 | 16.77 | 15.08 | 15.55 | -6.89% | 213,342 | 335,025,890 |
| 2024-02-02 | 17.66 | 18.02 | 15.95 | 16.7 | -5.49% | 226,439 | 381,854,831 |
| 2024-02-01 | 17.79 | 18.12 | 17.42 | 17.67 | -0.17% | 122,026 | 217,298,807 |
| 2024-01-31 | 18.48 | 18.69 | 17.5 | 17.7 | -4.79% | 148,430 | 267,247,985 |
| 2024-01-30 | 19.09 | 19.37 | 18.57 | 18.59 | -3.88% | 79,931 | 151,341,621 |
| 2024-01-29 | 20.24 | 20.39 | 19.33 | 19.34 | -3.78% | 90,896 | 178,579,321 |
| 2024-01-26 | 20.46 | 20.64 | 19.97 | 20.1 | -1.9% | 103,365 | 209,629,398 |
| 2024-01-25 | 19.98 | 20.6 | 19.81 | 20.49 | +2.55% | 117,764 | 238,381,750 |
| 2024-01-24 | 20.2 | 20.21 | 19.29 | 19.98 | -0.4% | 116,374 | 229,832,649 |
| 2024-01-23 | 19.61 | 20.18 | 19.33 | 20.06 | +2.92% | 112,304 | 223,021,545 |
| 2024-01-22 | 20.65 | 20.8 | 19.32 | 19.49 | -6.43% | 122,033 | 244,072,877 |
| 2024-01-19 | 20.6 | 21.46 | 20.51 | 20.83 | +0.58% | 136,573 | 287,259,183 |
| 2024-01-18 | 20 | 20.73 | 19.7 | 20.71 | +2.98% | 188,346 | 380,064,996 |
| 2024-01-17 | 20.76 | 20.86 | 20.11 | 20.11 | -3.64% | 123,828 | 253,069,793 |
| 2024-01-16 | 21.6 | 21.67 | 20.66 | 20.87 | -3.6% | 180,976 | 379,859,659 |
| 2024-01-15 | 22.2 | 22.2 | 21.62 | 21.65 | -2.74% | 104,752 | 229,131,236 |
| 2024-01-12 | 22.71 | 22.87 | 22.17 | 22.26 | -2.75% | 120,772 | 270,814,850 |
| 2024-01-11 | 22.92 | 23.27 | 22.63 | 22.89 | -0.13% | 116,874 | 267,673,464 |
| 2024-01-10 | 23.5 | 23.5 | 22.9 | 22.92 | -2.3% | 101,139 | 234,267,722 |
| 2024-01-09 | 23.4 | 23.49 | 22.82 | 23.46 | +0.77% | 136,295 | 317,111,767 |
| 2024-01-08 | 23.4 | 23.65 | 23.25 | 23.28 | -0.47% | 129,794 | 303,765,069 |
| 2024-01-05 | 23.74 | 23.88 | 23.27 | 23.39 | -1.47% | 210,906 | 495,411,634 |
| 2024-01-04 | 22.47 | 24.5 | 22.27 | 23.74 | +5.28% | 361,292 | 847,646,043 |
| 2024-01-03 | 22.34 | 22.95 | 22.2 | 22.55 | -0.13% | 227,025 | 512,930,890 |
| 2024-01-02 | 21.85 | 22.86 | 21.83 | 22.58 | +2.59% | 385,297 | 863,428,204 |
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：