股票概览
23.76
+0.3%
+0.07
23.68
开盘价
23.76
最高价
23.04
最低价
16,612
成交量
数据更新至: 2024-03-29
技术指标
24.00
MA5 (5日均线)
25.39
MA10 (10日均线)
25.93
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 | 23.68 | 23.76 | 23.04 | 23.76 | +0.3% | 16,612 | 38,951,503 |
| 2024-03-28 | 23.15 | 24.28 | 23.01 | 23.69 | +2.87% | 22,651 | 53,725,054 |
| 2024-03-27 | 24.51 | 24.63 | 23.03 | 23.03 | -6% | 29,007 | 68,542,740 |
| 2024-03-26 | 25.1 | 25.45 | 24.33 | 24.5 | -2% | 19,982 | 49,425,822 |
| 2024-03-25 | 26.04 | 26.1 | 24.93 | 25 | -3.88% | 15,191 | 38,753,772 |
| 2024-03-22 | 26.5 | 26.69 | 25.75 | 26.01 | -1.7% | 16,084 | 42,084,442 |
| 2024-03-21 | 27.09 | 27.4 | 26.28 | 26.46 | -2.07% | 19,213 | 51,245,837 |
| 2024-03-20 | 27.26 | 27.32 | 26.67 | 27.02 | -0.07% | 13,445 | 36,201,128 |
| 2024-03-19 | 27.32 | 27.43 | 26.89 | 27.04 | -1.35% | 13,727 | 37,226,047 |
| 2024-03-18 | 26.76 | 27.49 | 26.67 | 27.41 | +3.28% | 19,142 | 51,781,224 |
| 2024-03-15 | 26.11 | 26.59 | 25.86 | 26.54 | +1.72% | 16,485 | 43,140,707 |
| 2024-03-14 | 26.63 | 26.98 | 25.92 | 26.09 | -2.61% | 16,746 | 44,287,289 |
| 2024-03-13 | 26.86 | 27.15 | 26.55 | 26.79 | -0.04% | 14,036 | 37,725,925 |
| 2024-03-12 | 26.57 | 27.2 | 26.51 | 26.8 | +1.02% | 12,743 | 34,127,889 |
| 2024-03-11 | 25.9 | 26.56 | 25.78 | 26.53 | +1.3% | 11,615 | 30,429,825 |
| 2024-03-08 | 25.88 | 26.38 | 25.63 | 26.19 | +1.2% | 11,587 | 30,128,210 |
| 2024-03-07 | 26.85 | 26.93 | 25.87 | 25.88 | -2.3% | 13,214 | 34,823,100 |
| 2024-03-06 | 26.41 | 26.74 | 25.83 | 26.49 | +0.61% | 13,695 | 36,146,038 |
| 2024-03-05 | 26.72 | 27.08 | 26.25 | 26.33 | -2.26% | 16,008 | 42,645,887 |
| 2024-03-04 | 27.1 | 27.43 | 26.62 | 26.94 | -1.03% | 14,146 | 38,104,641 |
| 2024-03-01 | 26.76 | 27.26 | 26.59 | 27.22 | +1.68% | 12,709 | 34,269,406 |
| 2024-02-29 | 25.1 | 26.77 | 25.1 | 26.77 | +5.56% | 19,101 | 50,247,947 |
| 2024-02-28 | 27.62 | 28.13 | 25.36 | 25.36 | -8.12% | 27,344 | 73,070,870 |
| 2024-02-27 | 27.15 | 27.6 | 26.6 | 27.6 | +3.14% | 17,043 | 46,234,297 |
| 2024-02-26 | 26.16 | 27.39 | 26.16 | 26.76 | +2.65% | 21,623 | 57,995,387 |
| 2024-02-23 | 25.35 | 26.25 | 25.09 | 26.07 | +2.84% | 16,418 | 42,126,638 |
| 2024-02-22 | 25.06 | 25.62 | 25.01 | 25.35 | +1.16% | 10,518 | 26,629,507 |
| 2024-02-21 | 24.59 | 25.77 | 24.4 | 25.06 | +1.17% | 16,197 | 40,866,644 |
| 2024-02-20 | 25 | 25 | 24.44 | 24.77 | -1.08% | 11,308 | 27,885,427 |
| 2024-02-19 | 25.3 | 25.6 | 24.62 | 25.04 | -0.44% | 17,756 | 44,584,645 |
| 2024-02-08 | 23.68 | 25.63 | 23.67 | 25.15 | +6.25% | 31,170 | 77,951,410 |
| 2024-02-07 | 23.88 | 24.44 | 22.57 | 23.67 | +5.34% | 31,144 | 73,765,411 |
| 2024-02-06 | 20.82 | 22.87 | 20.08 | 22.47 | +8.6% | 20,479 | 44,424,478 |
| 2024-02-05 | 22 | 22.65 | 19.74 | 20.69 | -8.09% | 24,049 | 50,366,962 |
| 2024-02-02 | 23.32 | 23.4 | 21.06 | 22.51 | -2.51% | 25,287 | 56,125,193 |
| 2024-02-01 | 22.75 | 23.48 | 22.3 | 23.09 | +1.63% | 19,767 | 45,463,578 |
| 2024-01-31 | 24.28 | 24.38 | 22.66 | 22.72 | -6.58% | 19,672 | 45,975,949 |
| 2024-01-30 | 24.78 | 25.46 | 24.25 | 24.32 | -3.11% | 12,129 | 30,182,482 |
| 2024-01-29 | 26.45 | 26.45 | 24.94 | 25.1 | -3.46% | 11,788 | 29,962,358 |
| 2024-01-26 | 26.84 | 26.88 | 25.91 | 26 | -3.13% | 11,478 | 30,283,140 |
| 2024-01-25 | 25.74 | 26.96 | 25.57 | 26.84 | +4.68% | 13,825 | 36,462,751 |
| 2024-01-24 | 26.01 | 26.28 | 24.6 | 25.64 | -0.12% | 13,946 | 35,258,696 |
| 2024-01-23 | 25.58 | 25.98 | 25.25 | 25.67 | -0.73% | 12,934 | 33,120,986 |
| 2024-01-22 | 27.4 | 27.4 | 25.62 | 25.86 | -4.65% | 12,448 | 33,005,350 |
| 2024-01-19 | 27.4 | 27.9 | 27.11 | 27.12 | -1.02% | 10,124 | 27,810,256 |
| 2024-01-18 | 27.25 | 27.44 | 26.5 | 27.4 | -0.04% | 16,010 | 43,129,193 |
| 2024-01-17 | 28.66 | 28.68 | 27.41 | 27.41 | -4.19% | 12,607 | 35,115,924 |
| 2024-01-16 | 28.4 | 28.85 | 28.1 | 28.61 | -1.21% | 12,024 | 34,207,360 |
| 2024-01-15 | 28.9 | 29.54 | 28.76 | 28.96 | -0.1% | 8,283 | 24,075,104 |
| 2024-01-12 | 29.68 | 29.75 | 28.99 | 28.99 | -2.26% | 10,422 | 30,556,902 |
| 2024-01-11 | 29.12 | 29.81 | 28.88 | 29.66 | +1.85% | 12,304 | 36,290,294 |
| 2024-01-10 | 29.35 | 29.64 | 28.48 | 29.12 | -1.52% | 14,612 | 42,484,430 |
| 2024-01-09 | 29.6 | 30.49 | 29.13 | 29.57 | -0.3% | 20,370 | 60,687,079 |
| 2024-01-08 | 31.02 | 31.18 | 29.63 | 29.66 | -4.94% | 17,605 | 52,986,998 |
| 2024-01-05 | 31.56 | 32.2 | 30.93 | 31.2 | -1.76% | 14,032 | 44,205,242 |
| 2024-01-04 | 32.15 | 32.2 | 31.28 | 31.76 | -1.49% | 19,493 | 61,641,801 |
| 2024-01-03 | 34.6 | 34.72 | 31.68 | 32.24 | -7.14% | 43,762 | 144,229,743 |
| 2024-01-02 | 34.99 | 36.2 | 34.43 | 34.72 | -0.66% | 26,409 | 92,484,068 |
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：