股票概览
21.22
+1.82%
+0.38
20.99
开盘价
21.34
最高价
20.78
最低价
7,379
成交量
数据更新至: 2024-03-29
技术指标
21.02
MA5 (5日均线)
21.81
MA10 (10日均线)
21.59
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 | 20.99 | 21.34 | 20.78 | 21.22 | +1.82% | 7,379 | 15,572,498 |
| 2024-03-28 | 20.41 | 21.27 | 20.2 | 20.84 | +2.81% | 8,993 | 18,785,327 |
| 2024-03-27 | 21.24 | 21.53 | 20.2 | 20.27 | -5.24% | 7,154 | 14,738,185 |
| 2024-03-26 | 21.37 | 21.74 | 20.81 | 21.39 | +0.09% | 6,759 | 14,305,750 |
| 2024-03-25 | 22.03 | 22.61 | 21.26 | 21.37 | -3.43% | 7,925 | 17,139,381 |
| 2024-03-22 | 22.72 | 22.92 | 21.69 | 22.13 | -2.25% | 8,896 | 19,611,039 |
| 2024-03-21 | 23 | 23.28 | 22.16 | 22.64 | -1.57% | 9,430 | 21,318,169 |
| 2024-03-20 | 22.66 | 23 | 22.32 | 23 | +1.5% | 9,802 | 22,260,692 |
| 2024-03-19 | 22.59 | 22.98 | 22.41 | 22.66 | +0.31% | 10,493 | 23,774,642 |
| 2024-03-18 | 22.48 | 22.79 | 21.88 | 22.59 | +1.39% | 10,379 | 23,218,783 |
| 2024-03-15 | 21.93 | 22.28 | 21.4 | 22.28 | +0.91% | 9,567 | 20,907,245 |
| 2024-03-14 | 21.84 | 22.55 | 21.2 | 22.08 | +1.8% | 9,264 | 20,205,403 |
| 2024-03-13 | 22 | 22.27 | 21.39 | 21.69 | -0.6% | 8,353 | 18,213,157 |
| 2024-03-12 | 21.4 | 22.5 | 21.25 | 21.82 | +3.9% | 13,798 | 30,126,605 |
| 2024-03-11 | 20.85 | 21.03 | 20.2 | 21 | +1.4% | 5,670 | 11,792,967 |
| 2024-03-08 | 20.47 | 20.96 | 20.11 | 20.71 | +0.98% | 5,908 | 12,135,223 |
| 2024-03-07 | 21.05 | 21.56 | 20.45 | 20.51 | -1.87% | 8,486 | 17,787,622 |
| 2024-03-06 | 20.78 | 21.34 | 20.43 | 20.9 | +0.53% | 8,111 | 16,881,139 |
| 2024-03-05 | 21.7 | 21.7 | 20.69 | 20.79 | -5.03% | 11,525 | 24,279,612 |
| 2024-03-04 | 22.5 | 22.52 | 21.35 | 21.89 | -5.65% | 17,371 | 37,863,458 |
| 2024-03-01 | 21.21 | 24 | 20.5 | 23.2 | +10.11% | 22,559 | 49,134,834 |
| 2024-02-29 | 20.25 | 21.2 | 19.71 | 21.07 | +3.33% | 19,118 | 39,347,576 |
| 2024-02-28 | 23.85 | 24.38 | 20.08 | 20.39 | -14.9% | 23,013 | 50,382,213 |
| 2024-02-27 | 22.65 | 24.17 | 22 | 23.96 | +5.04% | 10,326 | 24,170,332 |
| 2024-02-26 | 21.5 | 23.88 | 21.5 | 22.81 | +4.01% | 12,953 | 29,634,934 |
| 2024-02-23 | 20.8 | 21.95 | 20.7 | 21.93 | +6.82% | 9,152 | 19,581,764 |
| 2024-02-22 | 20 | 20.87 | 19.66 | 20.53 | +2.7% | 7,627 | 15,556,127 |
| 2024-02-21 | 19.61 | 20.8 | 19.43 | 19.99 | +1.37% | 9,687 | 19,570,504 |
| 2024-02-20 | 19.54 | 19.99 | 19.05 | 19.72 | +0.2% | 7,909 | 15,471,827 |
| 2024-02-19 | 18.61 | 20.27 | 18.58 | 19.68 | +2.5% | 14,628 | 28,547,685 |
| 2024-02-08 | 16.08 | 19.2 | 15.07 | 19.2 | +20% | 22,284 | 38,467,102 |
| 2024-02-07 | 17.5 | 17.62 | 15.13 | 16 | -8.57% | 20,767 | 33,414,495 |
| 2024-02-06 | 18.5 | 18.88 | 14.59 | 17.5 | -3.9% | 12,790 | 21,570,088 |
| 2024-02-05 | 20.94 | 21.4 | 17.55 | 18.21 | -16.01% | 18,251 | 34,033,843 |
| 2024-02-02 | 23.3 | 23.98 | 20.46 | 21.68 | -6.31% | 10,447 | 22,940,104 |
| 2024-02-01 | 23.75 | 23.99 | 22.66 | 23.14 | -2.77% | 7,545 | 17,583,091 |
| 2024-01-31 | 25.57 | 25.57 | 23.7 | 23.8 | -6.67% | 6,405 | 15,703,138 |
| 2024-01-30 | 26.85 | 26.85 | 25.32 | 25.5 | -4.35% | 3,893 | 10,079,304 |
| 2024-01-29 | 27.89 | 28.3 | 26.48 | 26.66 | -5.09% | 4,702 | 12,717,685 |
| 2024-01-26 | 28.72 | 29.06 | 27.84 | 28.09 | -1.23% | 2,993 | 8,482,143 |
| 2024-01-25 | 26.65 | 28.54 | 26.27 | 28.44 | +6.76% | 5,305 | 14,611,248 |
| 2024-01-24 | 26.86 | 27.71 | 25.69 | 26.64 | -0.34% | 5,572 | 14,855,044 |
| 2024-01-23 | 26.32 | 27.09 | 25.83 | 26.73 | -0.26% | 6,128 | 16,189,878 |
| 2024-01-22 | 29.01 | 29.68 | 26.54 | 26.8 | -7.94% | 8,002 | 22,128,259 |
| 2024-01-19 | 29.81 | 29.93 | 29.09 | 29.11 | -2.97% | 3,940 | 11,571,736 |
| 2024-01-18 | 30.46 | 30.77 | 28.88 | 30 | -1.51% | 7,560 | 22,414,587 |
| 2024-01-17 | 31.96 | 31.96 | 30.15 | 30.46 | -4.03% | 4,659 | 14,348,253 |
| 2024-01-16 | 31.92 | 32.33 | 31.25 | 31.74 | +0.13% | 4,852 | 15,369,428 |
| 2024-01-15 | 33.99 | 33.99 | 31.51 | 31.7 | -2.16% | 4,049 | 12,936,588 |
| 2024-01-12 | 32.99 | 33.59 | 32.34 | 32.4 | -1.58% | 3,625 | 11,943,018 |
| 2024-01-11 | 32.47 | 33.07 | 32.18 | 32.92 | +1.39% | 2,853 | 9,323,831 |
| 2024-01-10 | 32.52 | 33.18 | 31.84 | 32.47 | -0.64% | 3,010 | 9,782,645 |
| 2024-01-09 | 32.27 | 33.76 | 32.15 | 32.68 | +1.46% | 3,908 | 12,807,437 |
| 2024-01-08 | 33.13 | 34.01 | 32.09 | 32.21 | -2.89% | 4,377 | 14,301,069 |
| 2024-01-05 | 34.42 | 34.81 | 32.93 | 33.17 | -3.86% | 5,010 | 16,846,317 |
| 2024-01-04 | 34.29 | 34.83 | 34.07 | 34.5 | +0.58% | 3,034 | 10,444,744 |
| 2024-01-03 | 34.72 | 35.06 | 33.91 | 34.3 | -1.44% | 3,976 | 13,656,928 |
| 2024-01-02 | 35.44 | 35.98 | 34.4 | 34.8 | -3.2% | 8,018 | 28,005,866 |
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：