股票概览
21.57
-0.14%
-0.03
22
开盘价
22.1
最高价
21.46
最低价
11,722
成交量
数据更新至: 2024-06-28
技术指标
21.89
MA5 (5日均线)
21.49
MA10 (10日均线)
21.35
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 | 22.1 | 21.46 | 21.57 | -0.14% | 11,722 | 25,508,575 |
| 2024-06-27 | 22.05 | 22.58 | 21.6 | 21.6 | -2.48% | 15,607 | 34,384,483 |
| 2024-06-26 | 21.2 | 22.2 | 20.82 | 22.15 | +2.07% | 20,233 | 43,949,285 |
| 2024-06-25 | 22.21 | 22.35 | 21.58 | 21.7 | -3.25% | 22,985 | 50,184,665 |
| 2024-06-24 | 21.41 | 22.5 | 20.99 | 22.43 | +2.89% | 30,489 | 66,981,247 |
| 2024-06-21 | 21.31 | 21.93 | 20.6 | 21.8 | +2.35% | 19,663 | 42,517,840 |
| 2024-06-20 | 20.89 | 21.42 | 20.62 | 21.3 | +1.33% | 15,207 | 32,115,027 |
| 2024-06-19 | 20.93 | 21.17 | 20.73 | 21.02 | +0.48% | 8,636 | 18,118,505 |
| 2024-06-18 | 20.39 | 20.94 | 20.34 | 20.92 | +2.55% | 13,261 | 27,509,589 |
| 2024-06-17 | 20.9 | 20.9 | 20.34 | 20.4 | -2.35% | 7,920 | 16,276,162 |
| 2024-06-14 | 21.05 | 21.1 | 20.69 | 20.89 | -0.76% | 9,291 | 19,407,196 |
| 2024-06-13 | 20.97 | 21.21 | 20.83 | 21.05 | +0.43% | 9,757 | 20,511,154 |
| 2024-06-12 | 20.71 | 21.14 | 20.58 | 20.96 | +1.06% | 10,841 | 22,732,929 |
| 2024-06-11 | 20.8 | 20.86 | 20.23 | 20.74 | +0.05% | 8,331 | 17,086,882 |
| 2024-06-07 | 20.07 | 20.84 | 19.86 | 20.73 | +4.49% | 14,862 | 30,454,273 |
| 2024-06-06 | 21.56 | 21.56 | 19.41 | 19.84 | -8.02% | 26,665 | 53,698,050 |
| 2024-06-05 | 21.64 | 21.78 | 21.23 | 21.57 | -0.6% | 8,844 | 19,041,277 |
| 2024-06-04 | 22.01 | 22.15 | 21.41 | 21.7 | -2.52% | 13,906 | 30,109,546 |
| 2024-06-03 | 22.35 | 22.55 | 21.6 | 22.26 | -0.54% | 14,737 | 32,503,691 |
| 2024-05-31 | 22.45 | 22.47 | 22.27 | 22.38 | -0.18% | 8,778 | 19,645,747 |
| 2024-05-30 | 22.47 | 22.75 | 22.25 | 22.42 | -0.31% | 7,947 | 17,817,826 |
| 2024-05-29 | 22.31 | 22.57 | 22.14 | 22.49 | +0.58% | 10,488 | 23,483,017 |
| 2024-05-28 | 22.65 | 22.8 | 22.33 | 22.36 | -2.82% | 9,723 | 21,922,505 |
| 2024-05-27 | 23.03 | 23.12 | 22.55 | 23.01 | +0.48% | 12,705 | 28,962,175 |
| 2024-05-24 | 23.38 | 23.68 | 22.9 | 22.9 | -2.05% | 12,739 | 29,507,923 |
| 2024-05-23 | 23.71 | 23.94 | 23.27 | 23.38 | -2.34% | 14,824 | 34,897,896 |
| 2024-05-22 | 23.36 | 24.1 | 23.36 | 23.94 | +2.09% | 22,645 | 53,847,606 |
| 2024-05-21 | 23.44 | 23.64 | 23.28 | 23.45 | -0.17% | 13,230 | 31,101,577 |
| 2024-05-20 | 23.79 | 23.84 | 23.31 | 23.49 | -0.68% | 16,864 | 39,557,561 |
| 2024-05-17 | 23.22 | 23.65 | 23.06 | 23.65 | +1.81% | 18,684 | 43,770,117 |
| 2024-05-16 | 22.9 | 23.3 | 22.75 | 23.23 | +1.44% | 15,765 | 36,472,953 |
| 2024-05-15 | 22.89 | 23.19 | 22.6 | 22.9 | -0.04% | 15,085 | 34,624,670 |
| 2024-05-14 | 22.77 | 23.26 | 22.66 | 22.91 | +0.61% | 15,252 | 35,120,355 |
| 2024-05-13 | 23.11 | 23.2 | 22.37 | 22.77 | -1.47% | 14,366 | 32,766,318 |
| 2024-05-10 | 23.33 | 23.49 | 22.8 | 23.11 | -0.94% | 15,976 | 36,923,197 |
| 2024-05-09 | 22.76 | 23.4 | 22.76 | 23.33 | +2.55% | 20,695 | 48,032,477 |
| 2024-05-08 | 23.4 | 23.4 | 22.7 | 22.75 | -2.82% | 21,107 | 48,495,823 |
| 2024-05-07 | 23.07 | 23.43 | 22.72 | 23.41 | +1.43% | 29,115 | 67,336,999 |
| 2024-05-06 | 22.69 | 23.12 | 22.5 | 23.08 | +2.71% | 29,445 | 67,346,967 |
| 2024-04-30 | 22.46 | 22.69 | 22.17 | 22.47 | +0.45% | 30,983 | 69,422,527 |
| 2024-04-29 | 21.52 | 22.47 | 21.52 | 22.37 | +2.33% | 41,267 | 91,650,194 |
| 2024-04-26 | 22.27 | 22.28 | 21.52 | 21.86 | -2.19% | 42,142 | 91,894,048 |
| 2024-04-25 | 22.21 | 23.15 | 22.21 | 22.35 | -8.4% | 68,637 | 154,203,838 |
| 2024-04-24 | 28.8 | 28.8 | 24.32 | 24.4 | -6.8% | 108,556 | 287,808,397 |
| 2024-04-23 | 23.71 | 26.18 | 23.2 | 26.18 | +10% | 63,004 | 160,017,133 |
| 2024-04-22 | 21.66 | 23.8 | 21.3 | 23.8 | +9.98% | 29,092 | 67,074,106 |
| 2024-04-19 | 21.7 | 22 | 21.3 | 21.64 | -1.73% | 10,327 | 22,286,087 |
| 2024-04-18 | 21.52 | 22.28 | 20.8 | 22.02 | +2.32% | 19,497 | 42,117,336 |
| 2024-04-17 | 20.35 | 21.65 | 20.3 | 21.52 | +5.44% | 15,072 | 32,090,207 |
| 2024-04-16 | 22.1 | 22.24 | 20.41 | 20.41 | -10.01% | 20,408 | 42,624,155 |
| 2024-04-15 | 24.55 | 24.58 | 22.48 | 22.68 | -9.21% | 33,950 | 78,591,137 |
| 2024-04-12 | 24.5 | 25.51 | 24.21 | 24.98 | +5.09% | 37,407 | 93,402,210 |
| 2024-04-11 | 23.6 | 24.18 | 23.4 | 23.77 | -0.04% | 7,948 | 18,988,738 |
| 2024-04-10 | 24.31 | 24.45 | 23.7 | 23.78 | -2.26% | 9,192 | 22,079,862 |
| 2024-04-09 | 23.74 | 24.45 | 23.5 | 24.33 | +2.23% | 9,377 | 22,658,514 |
| 2024-04-08 | 24.84 | 24.84 | 23.69 | 23.8 | -4.15% | 13,139 | 31,715,684 |
| 2024-04-03 | 24.85 | 25.3 | 24.44 | 24.83 | -0.08% | 23,450 | 58,467,955 |
| 2024-04-02 | 24.5 | 25.3 | 24.44 | 24.85 | +1.47% | 26,721 | 66,517,308 |
| 2024-04-01 | 24.13 | 24.6 | 24 | 24.49 | +1.62% | 15,093 | 36,764,395 |
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：