股票概览
21.84
+2.2%
+0.47
21.42
开盘价
22.3
最高价
21.23
最低价
7,376
成交量
数据更新至: 2024-06-28
技术指标
21.39
MA5 (5日均线)
21.79
MA10 (10日均线)
22.46
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 | 21.42 | 22.3 | 21.23 | 21.84 | +2.2% | 7,376 | 16,127,453 |
| 2024-06-27 | 21.74 | 22.08 | 21.32 | 21.37 | -1.75% | 5,143 | 11,157,700 |
| 2024-06-26 | 21.11 | 21.75 | 20.74 | 21.75 | +3.03% | 6,468 | 13,825,183 |
| 2024-06-25 | 20.86 | 21.54 | 20.79 | 21.11 | +1.1% | 5,862 | 12,411,199 |
| 2024-06-24 | 21.75 | 21.97 | 20.64 | 20.88 | -4.44% | 9,764 | 20,566,585 |
| 2024-06-21 | 21.81 | 22.24 | 21.63 | 21.85 | -0.59% | 5,963 | 13,058,380 |
| 2024-06-20 | 22.5 | 22.97 | 21.9 | 21.98 | -2.96% | 7,914 | 17,694,797 |
| 2024-06-19 | 22.34 | 22.69 | 22.21 | 22.65 | +1.39% | 7,681 | 17,310,677 |
| 2024-06-18 | 22.1 | 22.35 | 21.9 | 22.34 | +1.09% | 7,441 | 16,522,341 |
| 2024-06-17 | 22.67 | 22.71 | 22.03 | 22.1 | -2.47% | 8,186 | 18,206,506 |
| 2024-06-14 | 22.66 | 23.1 | 22.45 | 22.66 | -0.96% | 7,445 | 16,920,733 |
| 2024-06-13 | 22.75 | 23.25 | 22.75 | 22.88 | -0.04% | 7,732 | 17,735,146 |
| 2024-06-12 | 22.56 | 22.99 | 22.4 | 22.89 | +1.24% | 9,350 | 21,337,959 |
| 2024-06-11 | 22.32 | 22.65 | 21.44 | 22.61 | +2.54% | 10,647 | 23,531,675 |
| 2024-06-07 | 21.35 | 22.26 | 21.35 | 22.05 | +4.75% | 16,426 | 36,022,268 |
| 2024-06-06 | 22.45 | 22.58 | 20.87 | 21.05 | -5.98% | 21,000 | 44,980,415 |
| 2024-06-05 | 23.26 | 23.33 | 22.29 | 22.39 | -4.23% | 18,568 | 42,169,825 |
| 2024-06-04 | 23.34 | 23.98 | 22.73 | 23.38 | -3.94% | 35,302 | 81,706,020 |
| 2024-06-03 | 26.38 | 26.62 | 24.34 | 24.34 | -9.99% | 34,488 | 87,851,204 |
| 2024-05-31 | 28.1 | 28.95 | 26.9 | 27.04 | -4.99% | 45,818 | 127,755,825 |
| 2024-05-30 | 27.77 | 29.22 | 27.31 | 28.46 | +1.21% | 50,570 | 143,081,904 |
| 2024-05-29 | 26.47 | 28.99 | 26.1 | 28.12 | +5.71% | 56,993 | 159,087,373 |
| 2024-05-28 | 26.96 | 27 | 26.4 | 26.6 | -1.15% | 9,950 | 26,503,258 |
| 2024-05-27 | 26.4 | 27.01 | 26.31 | 26.91 | +0.11% | 8,624 | 22,987,092 |
| 2024-05-24 | 26.4 | 27.78 | 26.39 | 26.88 | +0.04% | 10,144 | 27,399,517 |
| 2024-05-23 | 26.9 | 27.49 | 26.57 | 26.87 | -2.64% | 18,910 | 50,982,327 |
| 2024-05-22 | 26.8 | 28.38 | 26.71 | 27.6 | +2.18% | 25,457 | 69,902,747 |
| 2024-05-21 | 26.81 | 28.5 | 26.7 | 27.01 | 0% | 26,743 | 74,075,409 |
| 2024-05-20 | 26.32 | 27.19 | 26.18 | 27.01 | +3.01% | 15,781 | 42,384,293 |
| 2024-05-17 | 25.6 | 26.24 | 25.6 | 26.22 | +1.71% | 9,786 | 25,480,286 |
| 2024-05-16 | 26.03 | 26.57 | 25.66 | 25.78 | -1.07% | 8,993 | 23,340,421 |
| 2024-05-15 | 25.75 | 26.14 | 25.48 | 26.06 | +1.2% | 10,721 | 27,814,229 |
| 2024-05-14 | 25.34 | 25.93 | 25.32 | 25.75 | +1.3% | 7,835 | 20,128,148 |
| 2024-05-13 | 25.5 | 25.77 | 25.03 | 25.42 | -0.94% | 8,388 | 21,328,184 |
| 2024-05-10 | 25.85 | 25.99 | 25.41 | 25.66 | -0.54% | 10,653 | 27,312,939 |
| 2024-05-09 | 25.53 | 26.2 | 25.53 | 25.8 | +0.19% | 11,489 | 29,726,929 |
| 2024-05-08 | 25.9 | 26.4 | 25.5 | 25.75 | -1% | 17,763 | 46,039,566 |
| 2024-05-07 | 25.2 | 26.14 | 25.2 | 26.01 | +2.77% | 23,241 | 59,770,230 |
| 2024-05-06 | 24.41 | 26.35 | 24.41 | 25.31 | +5.37% | 25,982 | 65,664,565 |
| 2024-04-30 | 24.51 | 24.6 | 23.92 | 24.02 | -1.8% | 15,227 | 36,728,043 |
| 2024-04-29 | 23.9 | 24.5 | 23.68 | 24.46 | +0.04% | 22,331 | 54,115,851 |
| 2024-04-26 | 24.55 | 24.95 | 23.41 | 24.45 | -6% | 50,165 | 120,815,260 |
| 2024-04-25 | 24 | 26.82 | 23.6 | 26.01 | +6.69% | 53,756 | 138,097,354 |
| 2024-04-24 | 23.48 | 24.4 | 23.48 | 24.38 | +2.96% | 11,509 | 27,763,590 |
| 2024-04-23 | 23.2 | 23.78 | 23.05 | 23.68 | +1.24% | 13,037 | 30,671,548 |
| 2024-04-22 | 23.3 | 24.3 | 22.36 | 23.39 | +0.39% | 15,600 | 36,550,779 |
| 2024-04-19 | 22.72 | 23.52 | 22.51 | 23.3 | +2.33% | 13,544 | 31,254,810 |
| 2024-04-18 | 23 | 23.2 | 22.41 | 22.77 | -1.13% | 17,932 | 40,985,508 |
| 2024-04-17 | 21.65 | 23.14 | 21.65 | 23.03 | +6.47% | 20,237 | 45,931,132 |
| 2024-04-16 | 24.05 | 24.3 | 21.63 | 21.63 | -9.99% | 24,338 | 53,365,534 |
| 2024-04-15 | 26.05 | 26.98 | 24.03 | 24.03 | -10% | 24,229 | 60,511,637 |
| 2024-04-12 | 26.38 | 27.43 | 26.26 | 26.7 | -0.3% | 24,363 | 65,796,727 |
| 2024-04-11 | 25.65 | 27.37 | 25.26 | 26.78 | +3.04% | 27,988 | 73,608,210 |
| 2024-04-10 | 27 | 27 | 25.64 | 25.99 | -4.31% | 27,598 | 71,861,690 |
| 2024-04-09 | 26.85 | 27.8 | 26.8 | 27.16 | -4.2% | 36,981 | 100,691,797 |
| 2024-04-08 | 30 | 30.12 | 28.35 | 28.35 | -10% | 49,203 | 142,729,239 |
| 2024-04-03 | 29.87 | 31.5 | 28.78 | 31.5 | +9.99% | 79,687 | 241,910,713 |
| 2024-04-02 | 28.27 | 28.64 | 28.27 | 28.64 | +9.98% | 15,079 | 43,127,933 |
| 2024-04-01 | 25.2 | 26.44 | 25.2 | 26.04 | +3.33% | 10,468 | 27,020,607 |
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：