股票概览
21.26
+1.82%
+0.38
20.71
开盘价
21.29
最高价
20.65
最低价
54,998
成交量
数据更新至: 2024-03-29
技术指标
21.38
MA5 (5日均线)
22.48
MA10 (10日均线)
22.93
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 | 20.71 | 21.29 | 20.65 | 21.26 | +1.82% | 54,998 | 115,254,153 |
| 2024-03-28 | 20.68 | 21.34 | 20.56 | 20.88 | +1.26% | 69,280 | 145,527,832 |
| 2024-03-27 | 21.79 | 21.79 | 20.58 | 20.62 | -5.15% | 76,436 | 160,709,977 |
| 2024-03-26 | 22.63 | 22.98 | 21.57 | 21.74 | -2.95% | 92,163 | 204,373,080 |
| 2024-03-25 | 23.85 | 23.99 | 22.39 | 22.4 | -7.44% | 122,244 | 282,624,004 |
| 2024-03-22 | 23.1 | 24.94 | 23.02 | 24.2 | +4.31% | 157,274 | 380,267,464 |
| 2024-03-21 | 23.99 | 24.34 | 23.2 | 23.2 | -2.11% | 101,265 | 240,971,343 |
| 2024-03-20 | 23.33 | 23.81 | 23.18 | 23.7 | +1.11% | 76,949 | 181,178,998 |
| 2024-03-19 | 23.33 | 24.06 | 23.2 | 23.44 | +0.47% | 99,902 | 236,355,942 |
| 2024-03-18 | 23.13 | 23.48 | 22.86 | 23.33 | +1.57% | 76,614 | 177,902,984 |
| 2024-03-15 | 22.66 | 23.07 | 22.44 | 22.97 | +1.1% | 58,092 | 132,179,316 |
| 2024-03-14 | 23.4 | 23.5 | 22.28 | 22.72 | -4.54% | 124,692 | 285,161,347 |
| 2024-03-13 | 24.52 | 24.52 | 23.72 | 23.8 | -2.46% | 115,958 | 279,981,736 |
| 2024-03-12 | 23.68 | 24.8 | 23.48 | 24.4 | +3.52% | 145,969 | 354,643,787 |
| 2024-03-11 | 23.38 | 23.63 | 23.08 | 23.57 | -0.72% | 103,041 | 240,517,751 |
| 2024-03-08 | 23.6 | 24.3 | 22.98 | 23.74 | +1.76% | 109,368 | 259,128,593 |
| 2024-03-07 | 23.03 | 24.69 | 23.03 | 23.33 | +2.64% | 151,878 | 361,653,273 |
| 2024-03-06 | 22.37 | 23.45 | 22.37 | 22.73 | +0.8% | 103,428 | 237,594,476 |
| 2024-03-05 | 23.61 | 24.06 | 22.46 | 22.55 | -6.08% | 160,048 | 371,379,089 |
| 2024-03-04 | 24.39 | 24.84 | 23.65 | 24.01 | -2.4% | 153,764 | 372,418,596 |
| 2024-03-01 | 24.89 | 25.69 | 24.23 | 24.6 | -1.2% | 162,240 | 404,060,194 |
| 2024-02-29 | 22.71 | 25.22 | 22.63 | 24.9 | +7.84% | 198,183 | 481,328,249 |
| 2024-02-28 | 26 | 26.96 | 23 | 23.09 | -12.47% | 269,987 | 674,838,534 |
| 2024-02-27 | 25.06 | 27.01 | 24.78 | 26.38 | +2.69% | 248,852 | 642,210,624 |
| 2024-02-26 | 22.6 | 27.11 | 22.45 | 25.69 | +13.72% | 293,520 | 730,690,613 |
| 2024-02-23 | 22.98 | 23.29 | 22.11 | 22.59 | +0.98% | 212,042 | 480,443,317 |
| 2024-02-22 | 21.39 | 22.88 | 21.11 | 22.37 | +3.56% | 264,899 | 588,626,161 |
| 2024-02-21 | 21.6 | 23 | 21.38 | 21.6 | -4.85% | 312,851 | 687,890,459 |
| 2024-02-20 | 21.04 | 23.38 | 19.85 | 22.7 | +5.58% | 337,172 | 712,108,518 |
| 2024-02-19 | 20.88 | 21.79 | 19.58 | 21.5 | +5.13% | 333,169 | 685,950,848 |
| 2024-02-08 | 18.7 | 21.5 | 18.01 | 20.45 | +3.86% | 340,269 | 675,388,644 |
| 2024-02-07 | 21.33 | 24.88 | 19.51 | 19.69 | +25.49% | 489,806 | 1,034,885,037 |
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：