股票概览
22.89
+3.02%
+0.67
22.75
开盘价
23.38
最高价
22.64
最低价
307,132
成交量
数据更新至: 2024-06-28
技术指标
22.49
MA5 (5日均线)
23.12
MA10 (10日均线)
25.98
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 |
|---|---|---|---|---|---|---|---|
| 2024-06-28 | 22.75 | 23.38 | 22.64 | 22.89 | +3.02% | 307,132 | 707,902,632 |
| 2024-06-27 | 22.87 | 22.87 | 22.2 | 22.22 | -2.8% | 179,092 | 402,973,870 |
| 2024-06-26 | 21.93 | 22.94 | 21.83 | 22.86 | +4.29% | 234,903 | 524,749,184 |
| 2024-06-25 | 22.55 | 22.69 | 21.65 | 21.92 | -2.84% | 215,716 | 475,068,345 |
| 2024-06-24 | 22.82 | 23.47 | 22.48 | 22.56 | -2.08% | 231,438 | 533,181,318 |
| 2024-06-21 | 22.89 | 23.22 | 22.7 | 23.04 | +0.17% | 170,385 | 392,391,138 |
| 2024-06-20 | 23.66 | 23.76 | 22.8 | 23 | -3.4% | 300,069 | 694,985,320 |
| 2024-06-19 | 24.2 | 24.38 | 23.78 | 23.81 | -1.61% | 284,314 | 682,172,085 |
| 2024-06-18 | 24.25 | 24.54 | 23.43 | 24.2 | -1.87% | 574,316 | 1,383,460,063 |
| 2024-06-17 | 27.31 | 27.31 | 24.66 | 24.66 | -10% | 489,920 | 1,229,521,383 |
| 2024-06-14 | 28.3 | 28.48 | 27.15 | 27.4 | -3.96% | 380,971 | 1,043,973,180 |
| 2024-06-13 | 28.5 | 29.14 | 28.46 | 28.53 | +0.46% | 175,762 | 506,143,306 |
| 2024-06-12 | 28.24 | 28.96 | 28.18 | 28.4 | +0.04% | 137,882 | 394,089,844 |
| 2024-06-11 | 28 | 28.54 | 27.9 | 28.39 | -0.04% | 147,457 | 415,156,420 |
| 2024-06-07 | 29.7 | 29.77 | 27.7 | 28.4 | -4.44% | 298,072 | 846,077,895 |
| 2024-06-06 | 29.39 | 29.94 | 29.1 | 29.72 | +1.61% | 194,774 | 577,078,032 |
| 2024-06-05 | 29.41 | 29.83 | 29.2 | 29.25 | -1.35% | 120,920 | 357,602,594 |
| 2024-06-04 | 29.4 | 29.66 | 28.92 | 29.65 | +0.2% | 132,601 | 388,665,785 |
| 2024-06-03 | 29.16 | 29.89 | 28.8 | 29.59 | +1.51% | 177,815 | 524,120,215 |
| 2024-05-31 | 28.75 | 29.81 | 28.64 | 29.15 | +1.39% | 149,774 | 440,258,431 |
| 2024-05-30 | 28.66 | 28.95 | 28.25 | 28.75 | -0.24% | 83,622 | 239,491,447 |
| 2024-05-29 | 28.81 | 29.1 | 28.52 | 28.82 | -0.17% | 95,501 | 275,037,623 |
| 2024-05-28 | 29.52 | 29.77 | 28.8 | 28.87 | -2.56% | 140,311 | 409,686,624 |
| 2024-05-27 | 29.2 | 29.97 | 29.17 | 29.63 | +1.2% | 168,165 | 497,305,901 |
| 2024-05-24 | 29.99 | 30.45 | 29.2 | 29.28 | -2.56% | 174,278 | 517,319,816 |
| 2024-05-23 | 30.68 | 31.2 | 30.01 | 30.05 | -0.83% | 210,941 | 642,749,167 |
| 2024-05-22 | 30.31 | 30.56 | 29.96 | 30.3 | -0.07% | 143,445 | 433,721,303 |
| 2024-05-21 | 30.75 | 31.37 | 30.25 | 30.32 | -1.56% | 200,090 | 613,305,418 |
| 2024-05-20 | 30 | 30.98 | 29.66 | 30.8 | +1.32% | 329,784 | 1,004,926,923 |
| 2024-05-17 | 29.55 | 30.56 | 29.18 | 30.4 | +4.83% | 426,409 | 1,278,806,249 |
| 2024-05-16 | 29.21 | 29.65 | 28.72 | 29 | +0.59% | 236,861 | 692,117,806 |
| 2024-05-15 | 28.7 | 29.05 | 28.45 | 28.83 | -0.31% | 142,642 | 411,053,187 |
| 2024-05-14 | 28.28 | 29.02 | 28.27 | 28.92 | +2.77% | 199,170 | 571,869,995 |
| 2024-05-13 | 28.15 | 28.33 | 27.67 | 28.14 | -1.12% | 151,771 | 425,030,789 |
| 2024-05-10 | 29.2 | 29.2 | 28.27 | 28.46 | -2.53% | 163,490 | 466,333,367 |
| 2024-05-09 | 29 | 29.36 | 28.77 | 29.2 | +0.17% | 187,239 | 545,059,336 |
| 2024-05-08 | 29.69 | 29.8 | 29 | 29.15 | -2.8% | 158,142 | 463,199,515 |
| 2024-05-07 | 30.75 | 30.98 | 29.77 | 29.99 | -2.31% | 232,835 | 703,382,501 |
| 2024-05-06 | 31.19 | 31.72 | 30.51 | 30.7 | -0.45% | 241,466 | 749,817,109 |
| 2024-04-30 | 31.1 | 31.38 | 30.5 | 30.84 | -0.84% | 206,652 | 639,019,182 |
| 2024-04-29 | 30.82 | 31.75 | 30.69 | 31.1 | +3.15% | 354,717 | 1,108,007,212 |
| 2024-04-26 | 28.63 | 30.38 | 28.63 | 30.15 | +6.88% | 371,157 | 1,107,735,932 |
| 2024-04-25 | 28.49 | 28.67 | 28.08 | 28.21 | -1.71% | 141,390 | 401,055,708 |
| 2024-04-24 | 27.2 | 28.85 | 26.91 | 28.7 | +6.45% | 301,903 | 849,953,508 |
| 2024-04-23 | 27.22 | 27.67 | 26.71 | 26.96 | +0.19% | 111,390 | 300,983,016 |
| 2024-04-22 | 26.59 | 27.2 | 25.69 | 26.91 | -1.72% | 162,712 | 435,435,400 |
| 2024-04-19 | 27.63 | 27.95 | 27.1 | 27.38 | -1.44% | 153,507 | 422,002,691 |
| 2024-04-18 | 27.7 | 28.45 | 27.21 | 27.78 | -0.96% | 238,420 | 663,045,743 |
| 2024-04-17 | 27.15 | 28.05 | 27.11 | 28.05 | +4.86% | 264,875 | 733,957,217 |
| 2024-04-16 | 27.65 | 27.76 | 26.58 | 26.75 | -3.6% | 197,476 | 533,527,710 |
| 2024-04-15 | 28.32 | 28.58 | 27.2 | 27.75 | -1.98% | 243,763 | 678,083,417 |
| 2024-04-12 | 28.1 | 28.94 | 28 | 28.31 | +1.8% | 239,853 | 684,799,981 |
| 2024-04-11 | 27.3 | 28.37 | 27.22 | 27.81 | +1.2% | 214,010 | 597,742,488 |
| 2024-04-10 | 28.04 | 28.17 | 27.22 | 27.48 | -2.45% | 139,627 | 385,508,338 |
| 2024-04-09 | 28.5 | 28.72 | 27.89 | 28.17 | -1.16% | 157,456 | 442,996,078 |
| 2024-04-08 | 28.28 | 29.22 | 28.13 | 28.5 | +0.42% | 211,244 | 606,247,260 |
| 2024-04-03 | 28.99 | 28.99 | 27.88 | 28.38 | -2.31% | 229,931 | 651,643,157 |
| 2024-04-02 | 29.91 | 29.92 | 28.85 | 29.05 | -3.17% | 223,895 | 653,054,090 |
| 2024-04-01 | 29.62 | 30.26 | 29.51 | 30 | +1.63% | 265,411 | 793,909,543 |
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：