股票概览
21.37
+1.38%
+0.29
21.1
开盘价
21.49
最高价
20.85
最低价
34,084
成交量
数据更新至: 2024-03-29
技术指标
21.05
MA5 (5日均线)
20.86
MA10 (10日均线)
20.03
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 | 21.1 | 21.49 | 20.85 | 21.37 | +1.38% | 34,084 | 72,255,893 |
| 2024-03-28 | 20.58 | 21.19 | 20.4 | 21.08 | +1.59% | 34,901 | 72,998,034 |
| 2024-03-27 | 21.39 | 21.5 | 20.6 | 20.75 | -3.67% | 47,687 | 100,448,631 |
| 2024-03-26 | 20.6 | 21.64 | 20.45 | 21.54 | +5.12% | 51,360 | 108,241,111 |
| 2024-03-25 | 20.56 | 21 | 20.26 | 20.49 | -0.73% | 26,294 | 54,261,456 |
| 2024-03-22 | 20.98 | 21.39 | 20.55 | 20.64 | -2.27% | 33,009 | 68,837,428 |
| 2024-03-21 | 20.7 | 21.36 | 20.7 | 21.12 | +2.13% | 36,633 | 77,304,084 |
| 2024-03-20 | 20.35 | 20.78 | 20.33 | 20.68 | +1.03% | 24,338 | 50,021,626 |
| 2024-03-19 | 20.38 | 20.95 | 20.35 | 20.47 | -0.1% | 32,458 | 66,877,891 |
| 2024-03-18 | 19.73 | 20.57 | 19.72 | 20.49 | +3.75% | 42,919 | 86,680,007 |
| 2024-03-15 | 19.53 | 19.8 | 19.32 | 19.75 | +0.41% | 28,493 | 55,709,220 |
| 2024-03-14 | 19.45 | 20.06 | 19.37 | 19.67 | +0.82% | 36,855 | 72,674,139 |
| 2024-03-13 | 19.2 | 19.56 | 19.2 | 19.51 | +0.83% | 31,191 | 60,573,559 |
| 2024-03-12 | 19.71 | 19.71 | 19.05 | 19.35 | -1.02% | 37,990 | 73,222,509 |
| 2024-03-11 | 18.84 | 20.1 | 18.73 | 19.55 | +3.6% | 49,862 | 96,993,940 |
| 2024-03-08 | 18.61 | 18.94 | 18.5 | 18.87 | +1.02% | 17,876 | 33,571,886 |
| 2024-03-07 | 19 | 19.18 | 18.59 | 18.68 | -2.51% | 27,735 | 52,484,298 |
| 2024-03-06 | 18.92 | 19.44 | 18.68 | 19.16 | +4.3% | 44,458 | 84,667,480 |
| 2024-03-05 | 18.97 | 18.97 | 18.2 | 18.37 | -3.21% | 25,288 | 46,775,827 |
| 2024-03-04 | 18.99 | 19.18 | 18.5 | 18.98 | -0.42% | 22,300 | 41,933,811 |
| 2024-03-01 | 18.73 | 19.24 | 18.64 | 19.06 | +1.71% | 22,689 | 42,984,589 |
| 2024-02-29 | 17.68 | 18.74 | 17.58 | 18.74 | +3.82% | 27,692 | 50,904,472 |
| 2024-02-28 | 19.8 | 20.06 | 18.03 | 18.05 | -8.93% | 43,641 | 83,377,599 |
| 2024-02-27 | 19.31 | 19.82 | 19.15 | 19.82 | +2.43% | 25,131 | 49,296,418 |
| 2024-02-26 | 19.3 | 19.65 | 19.1 | 19.35 | +0.99% | 28,371 | 54,938,253 |
| 2024-02-23 | 18.46 | 19.45 | 18.17 | 19.16 | +4.13% | 41,929 | 78,936,156 |
| 2024-02-22 | 18.18 | 18.49 | 17.95 | 18.4 | +0.66% | 25,718 | 47,049,503 |
| 2024-02-21 | 17.67 | 18.83 | 17.52 | 18.28 | +3.1% | 36,057 | 66,202,892 |
| 2024-02-20 | 17.79 | 17.86 | 17.32 | 17.73 | -1.12% | 24,176 | 42,638,159 |
| 2024-02-19 | 17.71 | 18.19 | 17.48 | 17.93 | +1.13% | 36,944 | 65,843,861 |
| 2024-02-08 | 16.55 | 17.96 | 16.29 | 17.73 | +7.39% | 53,128 | 90,913,975 |
| 2024-02-07 | 16.26 | 17.31 | 15.88 | 16.51 | +1.04% | 53,262 | 88,384,751 |
| 2024-02-06 | 15.37 | 17.05 | 14.42 | 16.34 | +5.35% | 52,653 | 83,412,820 |
| 2024-02-05 | 16.25 | 16.25 | 14.9 | 15.51 | -5.94% | 49,611 | 76,276,151 |
| 2024-02-02 | 17.4 | 17.79 | 15.81 | 16.49 | -5.77% | 38,990 | 65,043,290 |
| 2024-02-01 | 16.91 | 17.85 | 16.82 | 17.5 | +2.04% | 32,266 | 56,148,389 |
| 2024-01-31 | 18.02 | 18.03 | 17 | 17.15 | -4.62% | 28,098 | 49,165,577 |
| 2024-01-30 | 18.16 | 18.45 | 17.87 | 17.98 | -1.43% | 22,397 | 40,656,279 |
| 2024-01-29 | 18.99 | 19.19 | 18.1 | 18.24 | -3.95% | 27,372 | 50,491,069 |
| 2024-01-26 | 19.22 | 19.67 | 18.97 | 18.99 | -1.76% | 30,531 | 58,970,852 |
| 2024-01-25 | 18.56 | 19.45 | 18.34 | 19.33 | +4.2% | 37,632 | 71,475,650 |
| 2024-01-24 | 18.87 | 18.99 | 17.9 | 18.55 | -1.33% | 44,936 | 82,589,612 |
| 2024-01-23 | 18.8 | 19.05 | 18.39 | 18.8 | 0% | 38,067 | 71,119,041 |
| 2024-01-22 | 20.16 | 20.18 | 18.6 | 18.8 | -6.84% | 42,378 | 81,950,391 |
| 2024-01-19 | 20.4 | 20.67 | 20.01 | 20.18 | -1.13% | 34,108 | 69,371,884 |
| 2024-01-18 | 21.12 | 21.12 | 19.75 | 20.41 | -2.95% | 62,759 | 127,692,430 |
| 2024-01-17 | 21.71 | 21.95 | 21 | 21.03 | -3.31% | 37,781 | 80,860,124 |
| 2024-01-16 | 22.17 | 22.2 | 21.3 | 21.75 | -2.33% | 41,168 | 89,170,558 |
| 2024-01-15 | 22.21 | 22.65 | 22 | 22.27 | -1.33% | 44,359 | 98,817,597 |
| 2024-01-12 | 22.59 | 23.43 | 22.52 | 22.57 | +0.09% | 62,920 | 144,247,366 |
| 2024-01-11 | 21.34 | 22.65 | 21.25 | 22.55 | +4.83% | 78,971 | 174,790,062 |
| 2024-01-10 | 22.49 | 22.5 | 21.2 | 21.51 | -4.48% | 95,175 | 207,020,188 |
| 2024-01-09 | 22.47 | 22.96 | 21.81 | 22.52 | +0.09% | 102,140 | 229,920,821 |
| 2024-01-08 | 23.71 | 24.18 | 22.5 | 22.5 | -7.71% | 157,201 | 364,987,735 |
| 2024-01-05 | 24.25 | 25.66 | 23.97 | 24.38 | +4.5% | 187,634 | 467,267,696 |
| 2024-01-04 | 23.71 | 24.13 | 22.95 | 23.33 | -2.51% | 82,303 | 191,967,627 |
| 2024-01-03 | 25.87 | 25.87 | 23.66 | 23.93 | -5.42% | 142,988 | 346,975,192 |
| 2024-01-02 | 23.01 | 25.3 | 22.99 | 25.3 | +10% | 72,786 | 180,350,673 |
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：