股票概览
19.72
-0.05%
-0.01
19.79
开盘价
19.88
最高价
19.4
最低价
9,134
成交量
数据更新至: 2024-03-29
技术指标
20.00
MA5 (5日均线)
20.45
MA10 (10日均线)
21.38
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 | 19.79 | 19.88 | 19.4 | 19.72 | -0.05% | 9,134 | 17,928,117 |
| 2024-03-28 | 19.6 | 20.01 | 19.46 | 19.73 | +0.31% | 11,659 | 23,121,864 |
| 2024-03-27 | 20.48 | 20.69 | 19.56 | 19.67 | -4.05% | 15,942 | 31,890,583 |
| 2024-03-26 | 20.37 | 20.88 | 20.17 | 20.5 | +0.64% | 11,090 | 22,785,059 |
| 2024-03-25 | 20.4 | 21.08 | 20.1 | 20.37 | -1.88% | 16,194 | 33,450,007 |
| 2024-03-22 | 21.02 | 21.02 | 20 | 20.76 | -1.33% | 18,377 | 37,540,244 |
| 2024-03-21 | 20.98 | 21.1 | 20.71 | 21.04 | +0.77% | 15,757 | 32,989,999 |
| 2024-03-20 | 20.8 | 21.05 | 20.59 | 20.88 | -0.33% | 14,012 | 29,125,844 |
| 2024-03-19 | 20.86 | 21.16 | 20.7 | 20.95 | +0.58% | 16,205 | 33,909,069 |
| 2024-03-18 | 20.69 | 20.93 | 20.51 | 20.83 | +0.39% | 15,797 | 32,765,268 |
| 2024-03-15 | 20.71 | 20.92 | 20.56 | 20.75 | -0.1% | 17,589 | 36,575,930 |
| 2024-03-14 | 20.76 | 20.95 | 20.49 | 20.77 | -1.1% | 24,694 | 51,065,206 |
| 2024-03-13 | 21.44 | 21.5 | 20.73 | 21 | -4.76% | 46,811 | 97,898,743 |
| 2024-03-12 | 23.7 | 23.7 | 21.85 | 22.05 | -8.88% | 45,968 | 102,394,128 |
| 2024-03-11 | 24.65 | 24.65 | 23.41 | 24.2 | -0.04% | 45,188 | 108,335,167 |
| 2024-03-08 | 22.85 | 24.25 | 22.73 | 24.21 | +6.56% | 31,027 | 73,188,663 |
| 2024-03-07 | 22.98 | 23.11 | 22.52 | 22.72 | -1.13% | 27,934 | 63,453,186 |
| 2024-03-06 | 22.65 | 23 | 22 | 22.98 | +2.13% | 22,848 | 51,408,746 |
| 2024-03-05 | 21.9 | 22.5 | 21.9 | 22.5 | +2.37% | 27,279 | 60,631,213 |
| 2024-03-04 | 21.42 | 22.05 | 21.21 | 21.98 | +2.85% | 29,468 | 64,016,292 |
| 2024-03-01 | 20.74 | 21.41 | 20.57 | 21.37 | +4.04% | 22,594 | 47,702,179 |
| 2024-02-29 | 20.02 | 20.88 | 19.16 | 20.54 | +2.6% | 16,147 | 33,073,864 |
| 2024-02-28 | 20.85 | 21.92 | 19.8 | 20.02 | -4.39% | 28,502 | 60,096,387 |
| 2024-02-27 | 20.18 | 21.09 | 19.88 | 20.94 | +3.92% | 22,006 | 45,606,674 |
| 2024-02-26 | 19.07 | 20.43 | 19.07 | 20.15 | +5.66% | 24,873 | 49,740,241 |
| 2024-02-23 | 18.84 | 19.09 | 18.57 | 19.07 | +1.27% | 8,517 | 16,083,260 |
| 2024-02-22 | 18.88 | 18.98 | 18.55 | 18.83 | +0.32% | 8,095 | 15,176,825 |
| 2024-02-21 | 18.68 | 19.43 | 18.41 | 18.77 | +0.48% | 18,748 | 35,818,342 |
| 2024-02-20 | 18.88 | 19.13 | 18.48 | 18.68 | -1.42% | 13,045 | 24,441,792 |
| 2024-02-19 | 17.88 | 19.25 | 17.82 | 18.95 | +6.76% | 23,813 | 44,191,218 |
| 2024-02-08 | 16.8 | 17.75 | 16.8 | 17.75 | +9.98% | 31,352 | 54,429,045 |
| 2024-02-07 | 17.87 | 17.87 | 16.14 | 16.14 | -7.61% | 26,331 | 44,603,621 |
| 2024-02-06 | 17.6 | 18.3 | 16.18 | 17.47 | -1.08% | 30,132 | 52,082,292 |
| 2024-02-05 | 18.85 | 18.85 | 17.1 | 17.66 | -6.31% | 31,843 | 56,284,287 |
| 2024-02-02 | 19.28 | 19.7 | 17.69 | 18.85 | -2.58% | 41,766 | 77,421,463 |
| 2024-02-01 | 18.9 | 19.92 | 18.6 | 19.35 | +4.03% | 40,139 | 77,347,006 |
| 2024-01-31 | 20.65 | 20.67 | 18.6 | 18.6 | -10.01% | 35,408 | 66,884,697 |
| 2024-01-30 | 21 | 21.5 | 20.17 | 20.67 | -2.08% | 19,665 | 40,816,578 |
| 2024-01-29 | 21.37 | 21.8 | 20.68 | 21.11 | -1.26% | 11,409 | 23,916,357 |
| 2024-01-26 | 21.84 | 21.84 | 21.06 | 21.38 | -0.51% | 12,080 | 25,922,235 |
| 2024-01-25 | 21.32 | 21.79 | 21.13 | 21.49 | +0.51% | 19,553 | 42,017,626 |
| 2024-01-24 | 21.2 | 21.4 | 20.38 | 21.38 | +0.38% | 22,249 | 46,496,087 |
| 2024-01-23 | 20.71 | 21.65 | 19.88 | 21.3 | 0% | 52,878 | 108,881,982 |
| 2024-01-22 | 22.18 | 22.48 | 20.5 | 21.3 | -4.57% | 27,365 | 58,532,184 |
| 2024-01-19 | 22.55 | 22.84 | 22.09 | 22.32 | -1.5% | 11,138 | 24,959,158 |
| 2024-01-18 | 22.7 | 22.78 | 21.87 | 22.66 | -0.26% | 22,650 | 50,512,795 |
| 2024-01-17 | 22.66 | 23.78 | 22.1 | 22.72 | +0.98% | 39,416 | 91,180,211 |
| 2024-01-16 | 21.95 | 22.5 | 21.66 | 22.5 | +2.65% | 30,899 | 67,998,657 |
| 2024-01-15 | 21.6 | 22.28 | 21.35 | 21.92 | +1.48% | 34,649 | 75,892,940 |
| 2024-01-12 | 20.65 | 22.29 | 20.6 | 21.6 | +1.46% | 74,852 | 162,055,165 |
| 2024-01-11 | 22.75 | 22.75 | 20.47 | 21.29 | -6.38% | 90,262 | 190,118,617 |
| 2024-01-10 | 23.49 | 23.49 | 22.43 | 22.74 | -5.13% | 30,758 | 70,363,615 |
| 2024-01-09 | 22 | 24.07 | 22 | 23.97 | -1.92% | 74,051 | 169,876,764 |
| 2024-01-08 | 27.17 | 28 | 24.44 | 24.44 | -10.01% | 28,232 | 70,609,900 |
| 2024-01-05 | 28.34 | 28.84 | 27 | 27.16 | -5.76% | 34,509 | 96,318,264 |
| 2024-01-04 | 29.76 | 30.24 | 28.55 | 28.82 | -3.19% | 39,716 | 116,527,235 |
| 2024-01-03 | 31.9 | 32.47 | 29.01 | 29.77 | -5.88% | 71,635 | 220,381,867 |
| 2024-01-02 | 30.8 | 31.9 | 30.43 | 31.63 | +3.84% | 24,852 | 77,933,000 |
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：