股票概览
21.71
-0.32%
-0.07
21.78
开盘价
22.18
最高价
21.61
最低价
56,770
成交量
数据更新至: 2024-06-28
技术指标
22.02
MA5 (5日均线)
22.61
MA10 (10日均线)
23.42
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 | 21.78 | 22.18 | 21.61 | 21.71 | -0.32% | 56,770 | 124,158,321 |
| 2024-06-27 | 22.49 | 22.5 | 21.72 | 21.78 | -2.85% | 45,037 | 98,891,220 |
| 2024-06-26 | 22.12 | 22.52 | 22.02 | 22.42 | +1.31% | 36,270 | 80,808,751 |
| 2024-06-25 | 22.23 | 22.59 | 22 | 22.13 | +0.36% | 48,105 | 107,366,181 |
| 2024-06-24 | 22.69 | 22.88 | 22.05 | 22.05 | -3.03% | 45,416 | 101,507,127 |
| 2024-06-21 | 22.66 | 23.19 | 22.57 | 22.74 | +0.22% | 42,380 | 96,651,938 |
| 2024-06-20 | 23 | 23.14 | 22.4 | 22.69 | -1.22% | 59,587 | 135,384,032 |
| 2024-06-19 | 23.92 | 23.98 | 22.95 | 22.97 | -3.97% | 59,530 | 138,512,000 |
| 2024-06-18 | 23.63 | 23.99 | 23.53 | 23.92 | +1.18% | 43,082 | 102,561,655 |
| 2024-06-17 | 23.46 | 24.11 | 23.36 | 23.64 | +0.21% | 47,465 | 112,718,738 |
| 2024-06-14 | 23.43 | 23.65 | 23.15 | 23.59 | +0.64% | 52,402 | 122,647,006 |
| 2024-06-13 | 23.59 | 23.65 | 23.2 | 23.44 | -1.01% | 49,678 | 116,413,075 |
| 2024-06-12 | 23.88 | 23.97 | 23.55 | 23.68 | -0.8% | 39,469 | 93,570,461 |
| 2024-06-11 | 23.87 | 24 | 23.55 | 23.87 | -0.46% | 38,604 | 91,809,589 |
| 2024-06-07 | 24.2 | 24.58 | 23.51 | 23.98 | +0.13% | 55,936 | 133,331,005 |
| 2024-06-06 | 24.5 | 24.58 | 23.89 | 23.95 | -1.8% | 45,850 | 110,623,872 |
| 2024-06-05 | 25.01 | 25.17 | 24.36 | 24.39 | -2.91% | 52,171 | 128,591,316 |
| 2024-06-04 | 25.33 | 25.64 | 24.86 | 25.12 | +0.36% | 59,190 | 149,304,914 |
| 2024-06-03 | 25.3 | 25.72 | 24.78 | 25.03 | -1.03% | 59,568 | 148,954,903 |
| 2024-05-31 | 24.9 | 25.9 | 24.76 | 25.29 | +1.12% | 61,208 | 156,056,461 |
| 2024-05-30 | 24.47 | 25.42 | 24.4 | 25.01 | +2.5% | 77,325 | 193,089,744 |
| 2024-05-29 | 24.46 | 24.56 | 24.14 | 24.4 | -0.65% | 48,806 | 118,710,300 |
| 2024-05-28 | 24.76 | 24.87 | 24.49 | 24.56 | -0.65% | 50,600 | 124,874,809 |
| 2024-05-27 | 24.84 | 25.06 | 24.33 | 24.72 | -0.04% | 72,277 | 177,854,893 |
| 2024-05-24 | 25.27 | 25.3 | 24.72 | 24.73 | -2.14% | 45,519 | 113,502,816 |
| 2024-05-23 | 25.71 | 25.71 | 25.14 | 25.27 | -1.98% | 43,564 | 110,458,733 |
| 2024-05-22 | 25.89 | 26.18 | 25.69 | 25.78 | -0.69% | 43,427 | 112,491,981 |
| 2024-05-21 | 26.19 | 26.29 | 25.59 | 25.96 | -1.1% | 70,406 | 182,354,697 |
| 2024-05-20 | 26.15 | 26.33 | 25.8 | 26.25 | +0.38% | 60,830 | 158,939,989 |
| 2024-05-17 | 26.3 | 26.57 | 25.82 | 26.15 | -0.19% | 61,931 | 161,968,674 |
| 2024-05-16 | 26.98 | 26.98 | 26 | 26.2 | -2.06% | 85,896 | 225,368,273 |
| 2024-05-15 | 27.16 | 27.65 | 26.68 | 26.75 | -1.65% | 73,275 | 199,176,904 |
| 2024-05-14 | 26.66 | 27.55 | 26.54 | 27.2 | +2.03% | 82,842 | 225,218,930 |
| 2024-05-13 | 26.11 | 27 | 25.96 | 26.66 | +0.83% | 69,677 | 185,125,309 |
| 2024-05-10 | 26.76 | 26.85 | 26.08 | 26.44 | -1.16% | 61,059 | 160,957,647 |
| 2024-05-09 | 26.44 | 26.93 | 26.18 | 26.75 | +1.13% | 90,778 | 241,843,884 |
| 2024-05-08 | 26.66 | 26.68 | 25.88 | 26.45 | -0.08% | 88,729 | 233,633,281 |
| 2024-05-07 | 27.05 | 27.18 | 26.31 | 26.47 | -2.61% | 102,926 | 274,258,539 |
| 2024-05-06 | 26.41 | 27.38 | 26.03 | 27.18 | +3.86% | 149,469 | 400,729,311 |
| 2024-04-30 | 26.59 | 26.75 | 25.88 | 26.17 | -1.62% | 99,719 | 261,373,476 |
| 2024-04-29 | 27 | 27.19 | 26.15 | 26.6 | -1.34% | 114,517 | 304,334,049 |
| 2024-04-26 | 25.57 | 27.2 | 25.54 | 26.96 | +5.35% | 191,592 | 511,569,861 |
| 2024-04-25 | 26.3 | 26.7 | 25.32 | 25.59 | -4.16% | 257,939 | 666,143,540 |
| 2024-04-24 | 29.89 | 30.2 | 26.48 | 26.7 | -9.25% | 214,426 | 576,398,251 |
| 2024-04-23 | 30.5 | 30.58 | 29.11 | 29.42 | -3.38% | 78,667 | 231,806,782 |
| 2024-04-22 | 30.97 | 31.13 | 30.3 | 30.45 | -1.68% | 56,406 | 172,925,482 |
| 2024-04-19 | 31.11 | 31.16 | 30.28 | 30.97 | -0.74% | 69,455 | 213,652,899 |
| 2024-04-18 | 30 | 31.77 | 29.73 | 31.2 | +4.1% | 113,843 | 353,728,447 |
| 2024-04-17 | 28.43 | 30.08 | 28.43 | 29.97 | +5.38% | 71,096 | 208,294,113 |
| 2024-04-16 | 28.8 | 29.7 | 28.44 | 28.44 | -2.9% | 62,951 | 181,776,901 |
| 2024-04-15 | 28.88 | 29.34 | 28.6 | 29.29 | +1.42% | 61,705 | 179,417,835 |
| 2024-04-12 | 28.82 | 29.36 | 28.6 | 28.88 | +0.21% | 58,891 | 171,074,153 |
| 2024-04-11 | 27.88 | 29.38 | 27.88 | 28.82 | +2.13% | 77,270 | 222,626,351 |
| 2024-04-10 | 28.25 | 28.86 | 28 | 28.22 | +0.5% | 88,992 | 252,736,156 |
| 2024-04-09 | 29.41 | 29.6 | 27.89 | 28.08 | -5.65% | 121,992 | 347,039,085 |
| 2024-04-08 | 29.41 | 30.5 | 29.2 | 29.76 | +1.19% | 73,669 | 220,438,125 |
| 2024-04-03 | 29.2 | 29.61 | 28.66 | 29.41 | +0.44% | 59,248 | 173,163,504 |
| 2024-04-02 | 29.77 | 29.97 | 28.72 | 29.28 | -1.65% | 89,264 | 259,797,787 |
| 2024-04-01 | 30.19 | 30.28 | 29.01 | 29.77 | -1.39% | 75,854 | 224,649,989 |
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：