股票概览
21.91
+1.67%
+0.36
21.56
开盘价
21.93
最高价
21.38
最低价
6,202
成交量
数据更新至: 2024-03-29
技术指标
21.64
MA5 (5日均线)
22.80
MA10 (10日均线)
23.28
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 | 21.56 | 21.93 | 21.38 | 21.91 | +1.67% | 6,202 | 13,437,382 |
| 2024-03-28 | 20.99 | 21.99 | 20.91 | 21.55 | +2.13% | 8,058 | 17,414,094 |
| 2024-03-27 | 21.73 | 21.87 | 20.96 | 21.1 | -2.9% | 9,432 | 20,191,028 |
| 2024-03-26 | 21.85 | 22.28 | 21.23 | 21.73 | -0.78% | 13,729 | 29,736,609 |
| 2024-03-25 | 23 | 23.02 | 21.88 | 21.9 | -5.11% | 19,502 | 43,792,876 |
| 2024-03-22 | 23.87 | 24.02 | 22.94 | 23.08 | -4.19% | 13,556 | 31,608,656 |
| 2024-03-21 | 24.29 | 24.49 | 23.73 | 24.09 | -0.66% | 8,705 | 21,018,448 |
| 2024-03-20 | 23.78 | 24.28 | 23.78 | 24.25 | +0.75% | 8,259 | 19,890,876 |
| 2024-03-19 | 24.2 | 24.28 | 23.95 | 24.07 | -0.86% | 8,451 | 20,355,402 |
| 2024-03-18 | 23.99 | 24.28 | 23.68 | 24.28 | +1.59% | 11,069 | 26,539,285 |
| 2024-03-15 | 23.36 | 23.98 | 23.31 | 23.9 | +1.92% | 11,028 | 26,164,411 |
| 2024-03-14 | 24 | 24.19 | 23.04 | 23.45 | -1.64% | 10,581 | 24,992,942 |
| 2024-03-13 | 23.85 | 24.08 | 23.61 | 23.84 | +0.17% | 10,178 | 24,250,570 |
| 2024-03-12 | 23.57 | 24.23 | 23.55 | 23.8 | -0.42% | 11,454 | 27,290,646 |
| 2024-03-11 | 23.5 | 23.93 | 23.28 | 23.9 | +0.84% | 9,551 | 22,547,307 |
| 2024-03-08 | 23.39 | 23.84 | 23.12 | 23.7 | +0.51% | 10,065 | 23,733,225 |
| 2024-03-07 | 24.49 | 24.8 | 23.5 | 23.58 | -1.67% | 17,797 | 42,978,898 |
| 2024-03-06 | 23.33 | 24.49 | 23.33 | 23.98 | +2.7% | 22,646 | 54,571,234 |
| 2024-03-05 | 23.8 | 24.1 | 23.31 | 23.35 | -3.63% | 13,793 | 32,552,491 |
| 2024-03-04 | 24.98 | 24.98 | 23.56 | 24.23 | -2.46% | 22,781 | 54,985,383 |
| 2024-03-01 | 23.99 | 25.28 | 23.79 | 24.84 | +4.81% | 33,566 | 82,421,559 |
| 2024-02-29 | 21.51 | 24.22 | 21.38 | 23.7 | +8.97% | 24,893 | 56,766,885 |
| 2024-02-28 | 23.69 | 24.23 | 21.72 | 21.75 | -7.56% | 28,564 | 65,947,245 |
| 2024-02-27 | 23.02 | 23.55 | 22.75 | 23.53 | +1.16% | 28,655 | 66,476,028 |
| 2024-02-26 | 23 | 23.8 | 22.72 | 23.26 | +10.13% | 38,371 | 89,020,468 |
| 2024-02-23 | 20.13 | 21.12 | 20.13 | 21.12 | +4.71% | 14,288 | 29,447,198 |
| 2024-02-22 | 19.65 | 20.18 | 19.62 | 20.17 | +1.87% | 9,031 | 18,017,780 |
| 2024-02-21 | 19.3 | 20.28 | 19.02 | 19.8 | +2.27% | 15,633 | 31,013,372 |
| 2024-02-20 | 19.38 | 19.41 | 19 | 19.36 | -0.36% | 10,175 | 19,525,103 |
| 2024-02-19 | 19.41 | 19.63 | 18.8 | 19.43 | +1.46% | 15,793 | 30,420,751 |
| 2024-02-08 | 17.7 | 19.54 | 17.7 | 19.15 | +7.16% | 18,321 | 34,451,654 |
| 2024-02-07 | 17.78 | 18.28 | 17.54 | 17.87 | +0.56% | 12,944 | 23,190,674 |
| 2024-02-06 | 16.65 | 18.23 | 15.94 | 17.77 | +5.77% | 11,538 | 19,780,880 |
| 2024-02-05 | 18.57 | 18.57 | 16.12 | 16.8 | -10.35% | 16,036 | 27,439,989 |
| 2024-02-02 | 19.95 | 19.95 | 18.11 | 18.74 | -5.45% | 12,474 | 23,749,723 |
| 2024-02-01 | 20 | 20 | 19.15 | 19.82 | -0.15% | 7,592 | 14,889,029 |
| 2024-01-31 | 21 | 21.1 | 19.61 | 19.85 | -5.79% | 9,114 | 18,395,260 |
| 2024-01-30 | 21.4 | 21.86 | 21.01 | 21.07 | -2.05% | 5,173 | 11,055,723 |
| 2024-01-29 | 22.43 | 22.81 | 21.38 | 21.51 | -4.1% | 7,901 | 17,267,510 |
| 2024-01-26 | 22.94 | 23.14 | 22.33 | 22.43 | -2.05% | 5,852 | 13,269,433 |
| 2024-01-25 | 22.11 | 22.97 | 21.81 | 22.9 | +3.39% | 10,826 | 24,325,056 |
| 2024-01-24 | 23.08 | 23.24 | 21.34 | 22.15 | -3.36% | 21,297 | 46,686,514 |
| 2024-01-23 | 23.01 | 23.19 | 22.6 | 22.92 | -1.12% | 5,687 | 13,027,662 |
| 2024-01-22 | 24.55 | 24.69 | 23 | 23.18 | -5.7% | 8,162 | 19,283,301 |
| 2024-01-19 | 24.99 | 25.13 | 24.46 | 24.58 | -1.64% | 2,541 | 6,282,531 |
| 2024-01-18 | 25.04 | 25.23 | 24.18 | 24.99 | -0.91% | 7,265 | 17,870,714 |
| 2024-01-17 | 25.71 | 26 | 25.2 | 25.22 | -3% | 4,049 | 10,365,842 |
| 2024-01-16 | 26.02 | 26.4 | 25.7 | 26 | -0.84% | 4,221 | 10,953,309 |
| 2024-01-15 | 26.33 | 26.48 | 25.85 | 26.22 | -0.68% | 3,130 | 8,180,191 |
| 2024-01-12 | 26.5 | 26.94 | 26.37 | 26.4 | -1.23% | 2,807 | 7,475,327 |
| 2024-01-11 | 26.22 | 26.84 | 26.12 | 26.73 | +1.37% | 5,593 | 14,788,365 |
| 2024-01-10 | 26.85 | 27.09 | 26.12 | 26.37 | -1.82% | 5,795 | 15,399,908 |
| 2024-01-09 | 26.4 | 27.2 | 26.39 | 26.86 | +2.17% | 7,161 | 19,271,206 |
| 2024-01-08 | 27.05 | 27.29 | 26.29 | 26.29 | -3.35% | 6,411 | 17,037,717 |
| 2024-01-05 | 27.81 | 28.16 | 27.02 | 27.2 | -2.44% | 5,632 | 15,475,847 |
| 2024-01-04 | 28.16 | 28.16 | 27.62 | 27.88 | -0.43% | 4,770 | 13,255,015 |
| 2024-01-03 | 28.62 | 28.62 | 27.66 | 28 | -1.44% | 6,343 | 17,774,200 |
| 2024-01-02 | 28.2 | 28.68 | 28.2 | 28.41 | +0.04% | 7,375 | 21,020,243 |
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：