股票概览
24.57
+0.66%
+0.16
24.42
开盘价
24.71
最高价
23.71
最低价
10,999
成交量
数据更新至: 2024-03-29
技术指标
24.31
MA5 (5日均线)
24.91
MA10 (10日均线)
24.27
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 | 24.42 | 24.71 | 23.71 | 24.57 | +0.66% | 10,999 | 26,748,353 |
| 2024-03-28 | 23.36 | 24.88 | 23.2 | 24.41 | +5.26% | 14,738 | 35,532,163 |
| 2024-03-27 | 24.92 | 24.92 | 23.19 | 23.19 | -7.09% | 12,436 | 29,690,079 |
| 2024-03-26 | 24.26 | 25.3 | 24.1 | 24.96 | +2.21% | 13,482 | 33,465,192 |
| 2024-03-25 | 26.7 | 26.78 | 24.3 | 24.42 | -8.85% | 23,847 | 60,788,864 |
| 2024-03-22 | 25.58 | 27.28 | 25.26 | 26.79 | +3.84% | 26,548 | 70,286,026 |
| 2024-03-21 | 25.16 | 26.79 | 24.42 | 25.8 | +2.54% | 20,936 | 53,775,076 |
| 2024-03-20 | 24.95 | 25.35 | 24.7 | 25.16 | +0.68% | 7,810 | 19,560,321 |
| 2024-03-19 | 24.98 | 25.33 | 24.53 | 24.99 | +0.93% | 7,678 | 19,206,339 |
| 2024-03-18 | 24.03 | 24.8 | 23.98 | 24.76 | +4.43% | 13,439 | 32,816,078 |
| 2024-03-15 | 23.36 | 23.78 | 23.11 | 23.71 | +1.5% | 9,267 | 21,749,584 |
| 2024-03-14 | 24.34 | 24.4 | 23.07 | 23.36 | -4.03% | 11,498 | 27,108,557 |
| 2024-03-13 | 24.54 | 24.66 | 23.69 | 24.34 | +0.16% | 8,603 | 20,833,814 |
| 2024-03-12 | 23.57 | 24.45 | 23.47 | 24.3 | +3.05% | 10,734 | 25,804,149 |
| 2024-03-11 | 23.49 | 23.68 | 23 | 23.58 | +1.2% | 6,338 | 14,767,397 |
| 2024-03-08 | 22.89 | 23.45 | 22.89 | 23.3 | +1% | 3,491 | 8,107,848 |
| 2024-03-07 | 23.56 | 24.08 | 23.01 | 23.07 | -2.37% | 4,371 | 10,246,802 |
| 2024-03-06 | 23.53 | 23.7 | 22.56 | 23.63 | +0.6% | 5,781 | 13,525,349 |
| 2024-03-05 | 23.43 | 24.16 | 23.06 | 23.49 | -0.04% | 7,853 | 18,563,997 |
| 2024-03-04 | 24.16 | 24.46 | 22.89 | 23.5 | -1.43% | 5,536 | 12,971,273 |
| 2024-03-01 | 23.31 | 24.58 | 23.21 | 23.84 | +2.49% | 7,530 | 17,868,908 |
| 2024-02-29 | 22.1 | 23.56 | 21.99 | 23.26 | +5.25% | 10,354 | 23,767,812 |
| 2024-02-28 | 24.75 | 25.85 | 22.04 | 22.1 | -10.67% | 18,202 | 43,339,762 |
| 2024-02-27 | 24.25 | 24.8 | 23.7 | 24.74 | +2.7% | 10,502 | 25,576,110 |
| 2024-02-26 | 23.35 | 24.65 | 22.56 | 24.09 | +1.47% | 15,533 | 36,643,545 |
| 2024-02-23 | 22.66 | 23.74 | 22.44 | 23.74 | +4.31% | 10,492 | 24,163,924 |
| 2024-02-22 | 22.26 | 23.44 | 22.02 | 22.76 | +0.26% | 20,326 | 46,226,162 |
| 2024-02-21 | 21.18 | 22.88 | 21.18 | 22.7 | +5.14% | 12,936 | 28,918,763 |
| 2024-02-20 | 20.88 | 21.73 | 20.3 | 21.59 | +3.5% | 8,821 | 18,663,441 |
| 2024-02-19 | 19.9 | 21.65 | 19.9 | 20.86 | +7.75% | 12,651 | 26,293,955 |
| 2024-02-08 | 17.5 | 19.8 | 16.77 | 19.36 | +11.26% | 15,602 | 28,179,334 |
| 2024-02-07 | 19.18 | 19.36 | 17.19 | 17.4 | -10.4% | 17,616 | 32,030,888 |
| 2024-02-06 | 19.03 | 20.3 | 15.65 | 19.42 | -0.61% | 13,978 | 25,745,276 |
| 2024-02-05 | 23.7 | 23.71 | 19.14 | 19.54 | -18.35% | 12,882 | 26,323,569 |
| 2024-02-02 | 26.21 | 26.45 | 23.02 | 23.93 | -8.07% | 7,875 | 19,319,773 |
| 2024-02-01 | 26 | 26.69 | 25.58 | 26.03 | -1.7% | 4,341 | 11,334,156 |
| 2024-01-31 | 27.84 | 28.18 | 26.48 | 26.48 | -6.53% | 4,510 | 12,237,508 |
| 2024-01-30 | 29.13 | 29.6 | 28.27 | 28.33 | -3.8% | 2,941 | 8,522,778 |
| 2024-01-29 | 31.21 | 31.33 | 29.12 | 29.45 | -4.23% | 4,805 | 14,353,143 |
| 2024-01-26 | 30.86 | 31.2 | 30.4 | 30.75 | -0.36% | 3,087 | 9,514,551 |
| 2024-01-25 | 29.54 | 31.01 | 29.06 | 30.86 | +6.23% | 4,644 | 14,002,293 |
| 2024-01-24 | 28.78 | 29.94 | 27.54 | 29.05 | +0.94% | 3,410 | 9,777,609 |
| 2024-01-23 | 29.24 | 29.3 | 28.37 | 28.78 | -2.21% | 4,395 | 12,686,900 |
| 2024-01-22 | 31.68 | 31.69 | 29.24 | 29.43 | -7.04% | 3,761 | 11,457,142 |
| 2024-01-19 | 32.51 | 32.51 | 31.29 | 31.66 | -0.25% | 2,577 | 8,205,587 |
| 2024-01-18 | 32.5 | 32.65 | 30.64 | 31.74 | -2.85% | 5,432 | 17,093,814 |
| 2024-01-17 | 33.71 | 33.94 | 32.6 | 32.67 | -3.8% | 1,721 | 5,693,629 |
| 2024-01-16 | 34.56 | 34.57 | 33.32 | 33.96 | -0.76% | 1,928 | 6,506,746 |
| 2024-01-15 | 34.6 | 34.77 | 34 | 34.22 | -1.67% | 2,618 | 8,982,308 |
| 2024-01-12 | 34.94 | 35.38 | 34.53 | 34.8 | -0.4% | 3,057 | 10,668,802 |
| 2024-01-11 | 34.69 | 34.98 | 34.1 | 34.94 | +1.48% | 3,423 | 11,844,343 |
| 2024-01-10 | 34.54 | 35 | 33.95 | 34.43 | -1.32% | 3,281 | 11,275,941 |
| 2024-01-09 | 34.97 | 35.67 | 34.28 | 34.89 | +0.2% | 3,447 | 12,088,232 |
| 2024-01-08 | 35.28 | 35.67 | 34.75 | 34.82 | -3.6% | 4,074 | 14,286,308 |
| 2024-01-05 | 36.24 | 37 | 35.69 | 36.12 | -1.82% | 3,123 | 11,315,183 |
| 2024-01-04 | 36.98 | 37.08 | 36.55 | 36.79 | -1.13% | 2,072 | 7,610,325 |
| 2024-01-03 | 38.09 | 38.16 | 36.93 | 37.21 | -2.31% | 3,148 | 11,775,180 |
| 2024-01-02 | 38 | 38.44 | 37.27 | 38.09 | +0.82% | 4,779 | 18,173,313 |
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：