股票概览
21.35
-0.19%
-0.04
21.39
开盘价
21.72
最高价
21.29
最低价
10,529
成交量
数据更新至: 2024-06-28
技术指标
21.50
MA5 (5日均线)
21.86
MA10 (10日均线)
22.68
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 | 21.39 | 21.72 | 21.29 | 21.35 | -0.19% | 10,529 | 22,669,949 |
| 2024-06-27 | 21.7 | 21.77 | 21.33 | 21.39 | -1.43% | 10,571 | 22,692,257 |
| 2024-06-26 | 21.45 | 21.74 | 21.4 | 21.7 | +0.56% | 10,317 | 22,261,431 |
| 2024-06-25 | 21.58 | 21.82 | 21.43 | 21.58 | +0.42% | 8,041 | 17,393,351 |
| 2024-06-24 | 21.87 | 21.99 | 21.45 | 21.49 | -2.27% | 11,765 | 25,455,024 |
| 2024-06-21 | 21.73 | 22.02 | 21.72 | 21.99 | +1.06% | 8,955 | 19,601,976 |
| 2024-06-20 | 22.17 | 22.28 | 21.73 | 21.76 | -1.85% | 12,837 | 28,139,705 |
| 2024-06-19 | 22.56 | 22.59 | 22 | 22.17 | -1.95% | 13,789 | 30,804,183 |
| 2024-06-18 | 22.57 | 22.71 | 22.46 | 22.61 | +0.09% | 15,619 | 35,262,870 |
| 2024-06-17 | 22.51 | 22.71 | 22.24 | 22.59 | -2.17% | 15,217 | 34,238,128 |
| 2024-06-14 | 22.81 | 23.16 | 22.66 | 23.09 | +1.67% | 13,741 | 31,496,422 |
| 2024-06-13 | 23.11 | 23.16 | 22.57 | 22.71 | -1.56% | 16,323 | 37,117,060 |
| 2024-06-12 | 23.26 | 23.41 | 23.06 | 23.07 | -0.82% | 10,917 | 25,346,873 |
| 2024-06-11 | 23.5 | 23.65 | 23.08 | 23.26 | -1.02% | 9,951 | 23,121,447 |
| 2024-06-07 | 23.59 | 23.7 | 23.16 | 23.5 | +0.34% | 14,120 | 33,027,848 |
| 2024-06-06 | 23.87 | 24.09 | 23.36 | 23.42 | -1.93% | 17,696 | 41,799,091 |
| 2024-06-05 | 24.09 | 24.35 | 23.88 | 23.88 | -0.58% | 15,471 | 37,377,484 |
| 2024-06-04 | 23.79 | 24.16 | 23.58 | 24.02 | +0.71% | 15,434 | 36,826,866 |
| 2024-06-03 | 24.07 | 24.17 | 23.63 | 23.85 | -1% | 13,406 | 31,982,667 |
| 2024-05-31 | 23.99 | 24.22 | 23.96 | 24.09 | +0.42% | 10,451 | 25,191,224 |
| 2024-05-30 | 24.31 | 24.4 | 23.91 | 23.99 | -1.76% | 13,177 | 31,741,091 |
| 2024-05-29 | 24.42 | 24.6 | 24.29 | 24.42 | +0.12% | 8,753 | 21,397,010 |
| 2024-05-28 | 24.78 | 24.88 | 24.36 | 24.39 | -1.65% | 10,883 | 26,795,434 |
| 2024-05-27 | 24.33 | 24.84 | 24.33 | 24.8 | +1.1% | 13,853 | 34,207,571 |
| 2024-05-24 | 24.17 | 24.72 | 24.17 | 24.53 | +0.99% | 16,586 | 40,696,069 |
| 2024-05-23 | 24.74 | 24.83 | 24.2 | 24.29 | -1.74% | 21,689 | 53,036,791 |
| 2024-05-22 | 25.29 | 25.55 | 24.64 | 24.72 | -2.33% | 52,191 | 130,172,354 |
| 2024-05-21 | 25.19 | 25.65 | 25.09 | 25.31 | +0.12% | 16,033 | 40,659,687 |
| 2024-05-20 | 25.39 | 25.55 | 25.16 | 25.28 | -0.51% | 16,449 | 41,639,720 |
| 2024-05-17 | 25.25 | 25.46 | 24.94 | 25.41 | +0.63% | 14,708 | 37,046,855 |
| 2024-05-16 | 25.47 | 25.52 | 25.1 | 25.25 | -0.39% | 16,169 | 40,827,485 |
| 2024-05-15 | 25.79 | 26.05 | 25.31 | 25.35 | -1.78% | 15,409 | 39,460,812 |
| 2024-05-14 | 25.25 | 26.03 | 25.25 | 25.81 | +1.81% | 21,994 | 56,695,458 |
| 2024-05-13 | 25.34 | 25.48 | 25.03 | 25.35 | -0.55% | 19,288 | 48,816,453 |
| 2024-05-10 | 25.79 | 25.79 | 25.25 | 25.49 | -0.31% | 24,144 | 61,527,271 |
| 2024-05-09 | 25.18 | 25.83 | 25.09 | 25.57 | +1.63% | 23,708 | 60,543,628 |
| 2024-05-08 | 25.04 | 25.69 | 24.93 | 25.16 | +0.4% | 34,285 | 86,993,470 |
| 2024-05-07 | 24.59 | 25.18 | 24.54 | 25.06 | +1.46% | 32,759 | 81,653,269 |
| 2024-05-06 | 24.37 | 25.25 | 24.37 | 24.7 | +2.4% | 49,488 | 122,759,553 |
| 2024-04-30 | 23.92 | 24.59 | 23.81 | 24.12 | +0.84% | 60,352 | 146,233,356 |
| 2024-04-29 | 23.92 | 24.1 | 23.53 | 23.92 | -1.08% | 74,008 | 176,625,305 |
| 2024-04-26 | 23.73 | 24.59 | 23.73 | 24.18 | -8.3% | 124,652 | 298,994,926 |
| 2024-04-25 | 26.38 | 26.48 | 26.08 | 26.37 | -0.11% | 21,449 | 56,419,848 |
| 2024-04-24 | 26.29 | 26.56 | 26.06 | 26.4 | +0.19% | 24,123 | 63,311,618 |
| 2024-04-23 | 26.84 | 27.15 | 26.3 | 26.35 | -2.48% | 32,481 | 86,472,207 |
| 2024-04-22 | 26.25 | 27.2 | 26.25 | 27.02 | +1.58% | 41,154 | 111,128,080 |
| 2024-04-19 | 26.31 | 26.74 | 26.31 | 26.6 | -0.04% | 32,424 | 86,101,458 |
| 2024-04-18 | 26.48 | 27.08 | 26.3 | 26.61 | +0.68% | 49,473 | 132,274,707 |
| 2024-04-17 | 26.5 | 26.65 | 25.91 | 26.43 | -0.97% | 70,165 | 184,410,277 |
| 2024-04-16 | 25.7 | 27.23 | 25.62 | 26.69 | +2.89% | 101,183 | 270,019,804 |
| 2024-04-15 | 24.69 | 26.16 | 24.43 | 25.94 | +6.31% | 116,682 | 297,983,091 |
| 2024-04-12 | 24.68 | 25.24 | 24.1 | 24.4 | +3.79% | 83,143 | 204,604,138 |
| 2024-04-11 | 23.18 | 23.55 | 23.1 | 23.51 | +0.86% | 13,206 | 30,941,731 |
| 2024-04-10 | 23.49 | 23.61 | 23.17 | 23.31 | -0.72% | 12,058 | 28,207,890 |
| 2024-04-09 | 23.2 | 23.64 | 23.16 | 23.48 | +1.21% | 12,992 | 30,425,962 |
| 2024-04-08 | 23.55 | 23.55 | 23.17 | 23.2 | -1.49% | 15,697 | 36,676,831 |
| 2024-04-03 | 23.65 | 23.8 | 23.36 | 23.55 | -0.46% | 11,533 | 27,132,210 |
| 2024-04-02 | 23.47 | 23.78 | 23.36 | 23.66 | +0.81% | 21,435 | 50,551,751 |
| 2024-04-01 | 22.8 | 23.48 | 22.8 | 23.47 | +3.21% | 18,446 | 42,917,427 |
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：