股票概览
20.73
-0.14%
-0.03
20.97
开盘价
20.97
最高价
20.16
最低价
33,067
成交量
数据更新至: 2024-03-29
技术指标
21.00
MA5 (5日均线)
22.31
MA10 (10日均线)
22.43
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 | 20.97 | 20.97 | 20.16 | 20.73 | -0.14% | 33,067 | 67,986,378 |
| 2024-03-28 | 20 | 21.08 | 20 | 20.76 | +4.43% | 47,880 | 98,943,551 |
| 2024-03-27 | 21.61 | 21.68 | 19.88 | 19.88 | -8.3% | 63,981 | 131,744,139 |
| 2024-03-26 | 22.12 | 22.44 | 21.31 | 21.68 | -1.28% | 56,259 | 123,038,116 |
| 2024-03-25 | 23.9 | 23.91 | 21.96 | 21.96 | -9.56% | 105,306 | 239,981,021 |
| 2024-03-22 | 23.74 | 24.6 | 22.95 | 24.28 | +1.89% | 117,530 | 279,848,977 |
| 2024-03-21 | 24.78 | 25.28 | 23.75 | 23.83 | +0.25% | 125,136 | 305,917,697 |
| 2024-03-20 | 22.86 | 23.77 | 22.72 | 23.77 | +3.98% | 74,086 | 172,286,375 |
| 2024-03-19 | 23.12 | 23.19 | 22.8 | 22.86 | -1.97% | 53,415 | 122,716,119 |
| 2024-03-18 | 23.02 | 23.35 | 22.72 | 23.32 | +1.88% | 67,245 | 154,747,162 |
| 2024-03-15 | 22.06 | 23.09 | 21.75 | 22.89 | +3.67% | 63,291 | 142,795,128 |
| 2024-03-14 | 22.48 | 22.69 | 21.7 | 22.08 | -1.87% | 43,362 | 96,010,469 |
| 2024-03-13 | 22.15 | 22.97 | 22.15 | 22.5 | +1.81% | 58,954 | 132,963,547 |
| 2024-03-12 | 22.42 | 22.65 | 21.98 | 22.1 | -1.43% | 42,994 | 95,544,925 |
| 2024-03-11 | 22.18 | 22.45 | 21.68 | 22.42 | +0.67% | 52,446 | 116,006,378 |
| 2024-03-08 | 22.28 | 22.72 | 21.9 | 22.27 | -0.8% | 83,667 | 186,388,554 |
| 2024-03-07 | 22.99 | 23.2 | 22.26 | 22.45 | -1.23% | 49,332 | 111,819,920 |
| 2024-03-06 | 22.5 | 23.01 | 22.17 | 22.73 | -0.35% | 44,974 | 101,950,467 |
| 2024-03-05 | 22.92 | 23.16 | 22.41 | 22.81 | -1.85% | 52,078 | 119,157,448 |
| 2024-03-04 | 23.03 | 23.25 | 22.38 | 23.24 | +0.96% | 51,178 | 117,544,720 |
| 2024-03-01 | 22.49 | 23.17 | 22.3 | 23.02 | +2.36% | 53,251 | 121,520,209 |
| 2024-02-29 | 21.28 | 22.5 | 21.2 | 22.49 | +6.08% | 53,103 | 117,106,684 |
| 2024-02-28 | 23.05 | 23.35 | 21.2 | 21.2 | -8.9% | 93,515 | 209,697,051 |
| 2024-02-27 | 22.8 | 23.36 | 22.2 | 23.27 | +1.35% | 76,058 | 173,591,567 |
| 2024-02-26 | 22.5 | 23.17 | 22 | 22.96 | +3.75% | 97,972 | 222,817,116 |
| 2024-02-23 | 21.29 | 22.14 | 20.88 | 22.13 | +5.28% | 80,575 | 173,867,298 |
| 2024-02-22 | 20.86 | 21.28 | 20.66 | 21.02 | +1.3% | 55,226 | 115,863,984 |
| 2024-02-21 | 20.47 | 21.2 | 20.39 | 20.75 | -1.89% | 76,489 | 159,334,021 |
| 2024-02-20 | 20.4 | 21.15 | 19.88 | 21.15 | +6.93% | 92,026 | 188,700,231 |
| 2024-02-19 | 20.1 | 20.28 | 19.33 | 19.78 | +3.83% | 62,672 | 124,159,898 |
| 2024-02-08 | 18.01 | 19.19 | 18.01 | 19.05 | +6.54% | 55,620 | 104,962,780 |
| 2024-02-07 | 17.19 | 18.33 | 17.12 | 17.88 | +4.2% | 59,446 | 106,212,323 |
| 2024-02-06 | 15.68 | 17.5 | 15.22 | 17.16 | +8.4% | 41,541 | 68,135,234 |
| 2024-02-05 | 16.39 | 17 | 15.22 | 15.83 | -7.26% | 47,236 | 76,088,878 |
| 2024-02-02 | 17.96 | 18.13 | 16.63 | 17.07 | -4.1% | 35,759 | 62,157,337 |
| 2024-02-01 | 17.7 | 18.45 | 17.5 | 17.8 | +0.11% | 25,619 | 46,087,506 |
| 2024-01-31 | 18.76 | 18.99 | 17.72 | 17.78 | -5.68% | 35,841 | 65,124,025 |
| 2024-01-30 | 19.29 | 19.57 | 18.68 | 18.85 | -2.33% | 24,588 | 46,991,253 |
| 2024-01-29 | 20.11 | 20.37 | 19.2 | 19.3 | -2.77% | 30,385 | 59,838,311 |
| 2024-01-26 | 20.3 | 20.39 | 19.8 | 19.85 | -2.6% | 30,393 | 61,040,501 |
| 2024-01-25 | 19.63 | 20.55 | 19.47 | 20.38 | +3.45% | 40,810 | 82,327,543 |
| 2024-01-24 | 19.99 | 20.1 | 18.91 | 19.7 | 0% | 37,305 | 72,721,769 |
| 2024-01-23 | 19.45 | 19.93 | 19.15 | 19.7 | +1.81% | 33,179 | 65,078,039 |
| 2024-01-22 | 20.58 | 20.83 | 19.13 | 19.35 | -5.61% | 33,833 | 67,548,136 |
| 2024-01-19 | 21.26 | 21.28 | 20.48 | 20.5 | -3.39% | 28,455 | 59,367,565 |
| 2024-01-18 | 20.7 | 21.33 | 20.12 | 21.22 | +2.12% | 41,623 | 86,155,774 |
| 2024-01-17 | 21.62 | 21.62 | 20.78 | 20.78 | -3.89% | 30,667 | 64,887,959 |
| 2024-01-16 | 21.47 | 21.78 | 21.13 | 21.62 | +0.56% | 31,579 | 67,706,730 |
| 2024-01-15 | 21.65 | 21.92 | 21.27 | 21.5 | -0.6% | 24,868 | 53,808,053 |
| 2024-01-12 | 22.18 | 22.18 | 21.53 | 21.63 | -2.61% | 33,677 | 73,271,741 |
| 2024-01-11 | 21.26 | 22.37 | 21.26 | 22.21 | +4.47% | 52,408 | 115,009,309 |
| 2024-01-10 | 21.99 | 22 | 21.05 | 21.26 | -3.36% | 52,594 | 113,027,365 |
| 2024-01-09 | 24.39 | 24.7 | 21.31 | 22 | -8.94% | 131,307 | 295,855,438 |
| 2024-01-08 | 24.64 | 24.83 | 24.06 | 24.16 | -1.95% | 40,858 | 99,843,225 |
| 2024-01-05 | 25.11 | 25.57 | 24.59 | 24.64 | -2.57% | 39,802 | 99,704,458 |
| 2024-01-04 | 26.13 | 26.13 | 25.18 | 25.29 | -3.21% | 47,272 | 120,168,904 |
| 2024-01-03 | 26.46 | 26.53 | 25.71 | 26.13 | -1.73% | 56,460 | 147,168,775 |
| 2024-01-02 | 27.13 | 27.18 | 26.53 | 26.59 | -1.52% | 52,241 | 139,892,267 |
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：