股票概览
23.3
+2.1%
+0.48
22.64
开盘价
23.36
最高价
22.46
最低价
12,577
成交量
数据更新至: 2024-03-29
技术指标
23.24
MA5 (5日均线)
23.92
MA10 (10日均线)
24.17
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 | 22.64 | 23.36 | 22.46 | 23.3 | +2.1% | 12,577 | 28,909,418 |
| 2024-03-28 | 22.72 | 23.19 | 22.61 | 22.82 | -0.57% | 13,280 | 30,460,129 |
| 2024-03-27 | 23.28 | 23.38 | 22.75 | 22.95 | -2.09% | 13,993 | 32,168,838 |
| 2024-03-26 | 23.68 | 23.73 | 23.03 | 23.44 | -1.1% | 10,790 | 25,183,593 |
| 2024-03-25 | 23.96 | 24.1 | 23.5 | 23.7 | -1.66% | 14,770 | 35,185,828 |
| 2024-03-22 | 24.6 | 24.83 | 23.86 | 24.1 | -2.15% | 16,007 | 38,644,529 |
| 2024-03-21 | 25.23 | 25.23 | 24.36 | 24.63 | -1.16% | 13,887 | 34,296,158 |
| 2024-03-20 | 24.57 | 25.55 | 24.23 | 24.92 | +1.67% | 22,227 | 55,429,340 |
| 2024-03-19 | 24.83 | 24.95 | 24.51 | 24.51 | -1.33% | 11,672 | 28,819,051 |
| 2024-03-18 | 24.62 | 24.88 | 23.92 | 24.84 | +0.73% | 18,114 | 44,253,845 |
| 2024-03-15 | 24.35 | 25.31 | 23.98 | 24.66 | +0.37% | 21,181 | 51,944,048 |
| 2024-03-14 | 25.8 | 26.24 | 24.25 | 24.57 | -0.53% | 27,919 | 70,301,878 |
| 2024-03-13 | 24.75 | 24.96 | 24.45 | 24.7 | -0.32% | 14,069 | 34,798,451 |
| 2024-03-12 | 23.95 | 24.9 | 23.95 | 24.78 | +2.95% | 18,131 | 44,685,457 |
| 2024-03-11 | 23.8 | 24.08 | 23.2 | 24.07 | +2.21% | 20,248 | 47,992,183 |
| 2024-03-08 | 23.41 | 23.79 | 23.23 | 23.55 | +0.43% | 13,320 | 31,332,026 |
| 2024-03-07 | 24.4 | 24.4 | 23.36 | 23.45 | -3.46% | 17,960 | 42,796,612 |
| 2024-03-06 | 24.5 | 24.83 | 23.75 | 24.29 | -1.78% | 19,587 | 47,358,227 |
| 2024-03-05 | 25.08 | 25.39 | 24.43 | 24.73 | -2.37% | 21,811 | 54,208,722 |
| 2024-03-04 | 24.91 | 25.8 | 24.81 | 25.33 | +1.6% | 17,657 | 44,676,616 |
| 2024-03-01 | 24.75 | 25 | 24.24 | 24.93 | -0.12% | 17,701 | 43,712,935 |
| 2024-02-29 | 24.3 | 25.18 | 24.29 | 24.96 | +0.65% | 27,465 | 67,856,719 |
| 2024-02-28 | 25.77 | 26.57 | 24.3 | 24.8 | -3.28% | 23,608 | 60,129,861 |
| 2024-02-27 | 24.93 | 25.74 | 24.61 | 25.64 | +2.56% | 16,797 | 42,383,884 |
| 2024-02-26 | 24.62 | 25.47 | 24.24 | 25 | +2.12% | 25,049 | 62,480,848 |
| 2024-02-23 | 24.71 | 24.98 | 24.07 | 24.48 | -0.89% | 18,584 | 45,201,549 |
| 2024-02-22 | 24.22 | 24.77 | 24.16 | 24.7 | +1.44% | 17,592 | 43,021,715 |
| 2024-02-21 | 24.09 | 25.12 | 23.45 | 24.35 | +1.33% | 23,930 | 58,398,112 |
| 2024-02-20 | 23.71 | 24.42 | 23.34 | 24.03 | +0.5% | 19,598 | 46,812,332 |
| 2024-02-19 | 25.36 | 25.36 | 23.05 | 23.91 | -5.72% | 45,465 | 108,083,711 |
| 2024-02-08 | 23 | 27.16 | 22.35 | 25.36 | +10.12% | 43,242 | 109,550,848 |
| 2024-02-07 | 21.8 | 23.33 | 21.59 | 23.03 | +5.59% | 51,676 | 117,203,220 |
| 2024-02-06 | 18.9 | 21.88 | 17.58 | 21.81 | +17.76% | 43,275 | 86,547,446 |
| 2024-02-05 | 20.19 | 20.37 | 17.91 | 18.52 | -9.17% | 34,201 | 64,351,738 |
| 2024-02-02 | 21.58 | 21.76 | 19.53 | 20.39 | -4.54% | 31,822 | 66,249,770 |
| 2024-02-01 | 22.33 | 22.72 | 21.36 | 21.36 | -5.28% | 35,644 | 78,008,943 |
| 2024-01-31 | 22.99 | 23.59 | 22.39 | 22.55 | -2.97% | 25,342 | 57,930,926 |
| 2024-01-30 | 24.88 | 24.88 | 23.23 | 23.24 | -6.55% | 25,325 | 60,399,077 |
| 2024-01-29 | 26.73 | 26.73 | 24.6 | 24.87 | -4.12% | 16,033 | 40,179,907 |
| 2024-01-26 | 26.18 | 26.53 | 25.61 | 25.94 | -1.03% | 16,634 | 43,401,944 |
| 2024-01-25 | 24.9 | 26.38 | 24.51 | 26.21 | +4.92% | 17,670 | 45,245,441 |
| 2024-01-24 | 25.88 | 25.96 | 24.32 | 24.98 | -2.65% | 23,092 | 57,331,015 |
| 2024-01-23 | 26 | 26 | 25.13 | 25.66 | -0.74% | 17,637 | 44,997,542 |
| 2024-01-22 | 27.31 | 27.34 | 25.75 | 25.85 | -5.79% | 19,062 | 50,686,012 |
| 2024-01-19 | 27.75 | 27.98 | 27.28 | 27.44 | -0.36% | 9,926 | 27,330,395 |
| 2024-01-18 | 28.16 | 28.16 | 26.76 | 27.54 | -2.79% | 21,931 | 59,749,314 |
| 2024-01-17 | 28.88 | 28.97 | 28.05 | 28.33 | -2.65% | 11,172 | 31,816,807 |
| 2024-01-16 | 28.71 | 29.11 | 28.45 | 29.1 | +0.14% | 9,374 | 26,965,000 |
| 2024-01-15 | 29.2 | 29.66 | 28.7 | 29.06 | +0.24% | 15,064 | 43,998,602 |
| 2024-01-12 | 29.86 | 29.86 | 28.9 | 28.99 | -3.37% | 14,312 | 41,803,530 |
| 2024-01-11 | 29.27 | 30 | 29.09 | 30 | +3.09% | 13,162 | 38,992,816 |
| 2024-01-10 | 29.69 | 30.5 | 29.05 | 29.1 | -1.66% | 14,123 | 41,792,377 |
| 2024-01-09 | 29.82 | 30.24 | 29.3 | 29.59 | 0% | 12,045 | 35,752,470 |
| 2024-01-08 | 30.33 | 30.36 | 29.5 | 29.59 | -2.38% | 14,474 | 43,151,203 |
| 2024-01-05 | 31.16 | 31.42 | 30.11 | 30.31 | -2.35% | 12,165 | 37,145,483 |
| 2024-01-04 | 31.79 | 31.79 | 30.78 | 31.04 | -2.36% | 12,417 | 38,638,985 |
| 2024-01-03 | 31.65 | 32.22 | 31.32 | 31.79 | +0.92% | 10,026 | 32,014,742 |
| 2024-01-02 | 32.04 | 32.4 | 31.5 | 31.5 | -1.62% | 11,245 | 35,739,669 |
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：