股票概览
22.35
+2.24%
+0.49
21.82
开盘价
22.92
最高价
21.82
最低价
564,544
成交量
数据更新至: 2024-06-28
技术指标
22.05
MA5 (5日均线)
22.71
MA10 (10日均线)
22.67
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 | 21.82 | 22.92 | 21.82 | 22.35 | +2.24% | 564,544 | 1,272,203,725 |
| 2024-06-27 | 22.35 | 22.48 | 21.86 | 21.86 | -2.71% | 373,282 | 826,433,001 |
| 2024-06-26 | 21.69 | 22.61 | 21.43 | 22.47 | +4.76% | 546,243 | 1,200,439,642 |
| 2024-06-25 | 21.99 | 22.08 | 21.24 | 21.45 | -2.99% | 569,043 | 1,231,193,407 |
| 2024-06-24 | 22.9 | 23.12 | 22.07 | 22.11 | -4.94% | 614,543 | 1,389,763,206 |
| 2024-06-21 | 22.82 | 23.57 | 22.77 | 23.26 | +0.91% | 492,814 | 1,141,441,905 |
| 2024-06-20 | 23.79 | 23.81 | 22.98 | 23.05 | -3.11% | 648,158 | 1,508,755,347 |
| 2024-06-19 | 24.11 | 24.26 | 23.74 | 23.79 | -1.49% | 617,562 | 1,478,646,723 |
| 2024-06-18 | 22.51 | 24.68 | 22.5 | 24.15 | +6.72% | 1,204,591 | 2,884,628,435 |
| 2024-06-17 | 22.8 | 23.07 | 22.56 | 22.63 | -1.91% | 623,837 | 1,422,767,344 |
| 2024-06-14 | 23.2 | 24 | 23 | 23.07 | -1.58% | 938,679 | 2,206,707,892 |
| 2024-06-13 | 22.99 | 23.53 | 22.72 | 23.44 | +1.96% | 704,194 | 1,631,399,402 |
| 2024-06-12 | 23.01 | 23.27 | 22.8 | 22.99 | -1.16% | 485,679 | 1,117,043,788 |
| 2024-06-11 | 22.92 | 23.28 | 22.62 | 23.26 | +1.48% | 625,365 | 1,443,086,117 |
| 2024-06-07 | 22.5 | 23.19 | 22.37 | 22.92 | +1.06% | 745,627 | 1,704,030,652 |
| 2024-06-06 | 22.21 | 23.29 | 22.16 | 22.68 | +3.47% | 979,134 | 2,218,943,573 |
| 2024-06-05 | 21.95 | 22.28 | 21.85 | 21.92 | +0.09% | 422,590 | 932,755,848 |
| 2024-06-04 | 22.16 | 22.19 | 21.58 | 21.9 | -1.04% | 425,587 | 928,043,229 |
| 2024-06-03 | 22.04 | 22.45 | 21.88 | 22.13 | +0.5% | 511,045 | 1,134,040,425 |
| 2024-05-31 | 21.64 | 22.46 | 21.51 | 22.02 | +0.96% | 620,928 | 1,374,248,748 |
| 2024-05-30 | 21.6 | 22.05 | 21.26 | 21.81 | +0.18% | 541,541 | 1,173,692,236 |
| 2024-05-29 | 22.05 | 22.25 | 21.67 | 21.77 | -0.46% | 475,968 | 1,041,971,239 |
| 2024-05-28 | 22.51 | 22.69 | 21.8 | 21.87 | -4.83% | 840,358 | 1,854,761,491 |
| 2024-05-27 | 22.94 | 23.55 | 22.4 | 22.98 | +2.45% | 1,133,327 | 2,600,284,868 |
| 2024-05-24 | 23.77 | 24.1 | 22.36 | 22.43 | -5.32% | 1,283,242 | 2,967,611,206 |
| 2024-05-23 | 23.4 | 23.88 | 22.89 | 23.69 | +1.24% | 1,270,125 | 2,971,833,112 |
| 2024-05-22 | 22.55 | 23.78 | 22.04 | 23.4 | +3.77% | 1,405,949 | 3,238,035,482 |
| 2024-05-21 | 22.12 | 22.62 | 21.77 | 22.55 | +1.21% | 997,599 | 2,219,525,121 |
| 2024-05-20 | 21.96 | 22.4 | 21.82 | 22.28 | +1.46% | 913,355 | 2,028,657,665 |
| 2024-05-17 | 21.8 | 22.15 | 21.41 | 21.96 | -1.04% | 1,210,191 | 2,630,321,303 |
| 2024-05-16 | 20.65 | 22.34 | 20.64 | 22.19 | +9.26% | 1,910,906 | 4,163,939,869 |
| 2024-05-15 | 20.37 | 20.7 | 20.18 | 20.31 | -0.15% | 468,075 | 958,836,097 |
| 2024-05-14 | 20.06 | 20.58 | 20.06 | 20.34 | +1.4% | 373,444 | 759,534,935 |
| 2024-05-13 | 20.13 | 20.3 | 19.8 | 20.06 | -1.67% | 412,947 | 826,934,909 |
| 2024-05-10 | 20.83 | 20.93 | 20.23 | 20.4 | -2.39% | 484,806 | 991,310,528 |
| 2024-05-09 | 20.4 | 21.11 | 20.31 | 20.9 | +2.8% | 617,452 | 1,278,614,135 |
| 2024-05-08 | 20.8 | 20.81 | 20.32 | 20.33 | -2.91% | 439,608 | 901,740,969 |
| 2024-05-07 | 21.14 | 21.39 | 20.8 | 20.94 | -1.27% | 521,190 | 1,098,173,660 |
| 2024-05-06 | 21.41 | 21.71 | 21.09 | 21.21 | +1.24% | 663,244 | 1,416,855,427 |
| 2024-04-30 | 21.2 | 21.3 | 20.47 | 20.95 | -0.52% | 830,968 | 1,735,043,543 |
| 2024-04-29 | 20.39 | 21.18 | 20.38 | 21.06 | +4.15% | 850,125 | 1,773,092,655 |
| 2024-04-26 | 19.65 | 20.41 | 19.51 | 20.22 | +4.01% | 778,140 | 1,562,097,511 |
| 2024-04-25 | 19.5 | 19.69 | 19.33 | 19.44 | -1.37% | 352,895 | 687,996,888 |
| 2024-04-24 | 19.15 | 19.85 | 18.98 | 19.71 | +3.63% | 617,886 | 1,204,513,147 |
| 2024-04-23 | 19.37 | 19.57 | 18.89 | 19.02 | -1.35% | 368,505 | 704,559,705 |
| 2024-04-22 | 18.88 | 19.53 | 18.51 | 19.28 | -1.98% | 577,730 | 1,105,361,980 |
| 2024-04-19 | 20.1 | 20.23 | 19.54 | 19.67 | -3.01% | 634,404 | 1,256,062,627 |
| 2024-04-18 | 20.33 | 20.81 | 19.93 | 20.28 | -1.36% | 742,366 | 1,507,147,992 |
| 2024-04-17 | 19.99 | 20.64 | 19.87 | 20.56 | +4.63% | 795,563 | 1,619,919,368 |
| 2024-04-16 | 20.07 | 20.54 | 19.6 | 19.65 | -3.34% | 683,765 | 1,367,825,397 |
| 2024-04-15 | 19.95 | 20.75 | 19.67 | 20.33 | +1.55% | 757,470 | 1,532,864,996 |
| 2024-04-12 | 20.25 | 20.54 | 19.98 | 20.02 | -0.4% | 550,999 | 1,115,444,905 |
| 2024-04-11 | 19.68 | 20.53 | 19.66 | 20.1 | +2.13% | 705,259 | 1,425,281,923 |
| 2024-04-10 | 20.21 | 20.25 | 19.44 | 19.68 | -3.24% | 566,153 | 1,119,355,191 |
| 2024-04-09 | 20.55 | 20.68 | 20.01 | 20.34 | -1.17% | 550,786 | 1,114,039,483 |
| 2024-04-08 | 20.85 | 21.16 | 20.55 | 20.58 | -2% | 476,878 | 994,509,457 |
| 2024-04-03 | 21.44 | 21.51 | 20.83 | 21 | -2.51% | 498,692 | 1,051,018,456 |
| 2024-04-02 | 22.01 | 22.02 | 21.3 | 21.54 | -2.45% | 667,359 | 1,442,435,227 |
| 2024-04-01 | 21.72 | 22.14 | 21.54 | 22.08 | +1.7% | 791,205 | 1,734,523,400 |
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：