股票概览
22.27
+0.59%
+0.13
22.07
开盘价
22.6
最高价
22.02
最低价
22,823
成交量
数据更新至: 2024-06-28
技术指标
22.29
MA5 (5日均线)
23.26
MA10 (10日均线)
24.09
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 | 22.07 | 22.6 | 22.02 | 22.27 | +0.59% | 22,823 | 51,125,998 |
| 2024-06-27 | 22.6 | 22.78 | 22.08 | 22.14 | -2.72% | 25,790 | 57,892,101 |
| 2024-06-26 | 22.1 | 22.9 | 21.7 | 22.76 | +2.43% | 37,541 | 83,858,613 |
| 2024-06-25 | 22.23 | 22.37 | 21.9 | 22.22 | +0.63% | 28,328 | 62,784,396 |
| 2024-06-24 | 23.33 | 23.4 | 22.05 | 22.08 | -6.08% | 48,719 | 109,600,065 |
| 2024-06-21 | 23.51 | 23.8 | 23.35 | 23.51 | -0.68% | 23,791 | 56,111,503 |
| 2024-06-20 | 24.37 | 24.62 | 23.67 | 23.67 | -3.23% | 35,124 | 84,510,849 |
| 2024-06-19 | 24.8 | 24.88 | 24.45 | 24.46 | -2.08% | 35,111 | 86,471,711 |
| 2024-06-18 | 24.3 | 25 | 24.16 | 24.98 | +2.13% | 48,118 | 118,842,484 |
| 2024-06-17 | 24.22 | 24.76 | 24.1 | 24.46 | +0.25% | 31,959 | 78,295,523 |
| 2024-06-14 | 24.5 | 24.59 | 24.14 | 24.4 | -1.21% | 36,741 | 89,492,124 |
| 2024-06-13 | 24.29 | 24.94 | 24.18 | 24.7 | +1.73% | 50,780 | 125,048,057 |
| 2024-06-12 | 23.99 | 24.46 | 23.96 | 24.28 | +0.75% | 35,687 | 86,568,237 |
| 2024-06-11 | 23.6 | 24.2 | 23.11 | 24.1 | +0.54% | 43,095 | 102,286,888 |
| 2024-06-07 | 24.25 | 24.45 | 23.5 | 23.97 | -2.2% | 58,944 | 140,933,017 |
| 2024-06-06 | 26.11 | 26.33 | 24.42 | 24.51 | -5.48% | 96,736 | 242,048,934 |
| 2024-06-05 | 26.35 | 26.6 | 25.87 | 25.93 | -2.52% | 67,227 | 176,165,803 |
| 2024-06-04 | 25.06 | 27.5 | 24.68 | 26.6 | +5.51% | 110,431 | 289,473,535 |
| 2024-06-03 | 25.5 | 25.54 | 24.83 | 25.21 | -1.6% | 43,747 | 110,115,536 |
| 2024-05-31 | 25.39 | 25.96 | 25.39 | 25.62 | +0.71% | 41,113 | 105,581,413 |
| 2024-05-30 | 25.67 | 26.07 | 25.35 | 25.44 | -1.13% | 39,349 | 100,981,545 |
| 2024-05-29 | 25.23 | 25.98 | 25.11 | 25.73 | +1.5% | 43,207 | 110,880,998 |
| 2024-05-28 | 25.5 | 25.99 | 25.13 | 25.35 | -1.4% | 39,323 | 100,395,401 |
| 2024-05-27 | 25.98 | 26.14 | 25.18 | 25.71 | -1.98% | 51,455 | 131,332,449 |
| 2024-05-24 | 26.01 | 26.8 | 25.49 | 26.23 | -0.27% | 79,876 | 208,640,096 |
| 2024-05-23 | 26.61 | 27.26 | 26.3 | 26.3 | -1.54% | 96,750 | 258,854,998 |
| 2024-05-22 | 26.02 | 26.89 | 25.82 | 26.71 | +1.87% | 77,198 | 204,381,304 |
| 2024-05-21 | 25.81 | 26.66 | 25.81 | 26.22 | +0.96% | 74,579 | 195,901,199 |
| 2024-05-20 | 25.32 | 26.68 | 25.3 | 25.97 | +1.88% | 76,291 | 198,049,161 |
| 2024-05-17 | 24.89 | 25.64 | 24.8 | 25.49 | +2% | 56,680 | 143,874,516 |
| 2024-05-16 | 24.93 | 25.24 | 24.73 | 24.99 | +0.36% | 39,037 | 97,510,285 |
| 2024-05-15 | 25.23 | 25.43 | 24.85 | 24.9 | -2.12% | 48,378 | 121,280,764 |
| 2024-05-14 | 25.09 | 25.67 | 24.9 | 25.44 | +2.25% | 54,999 | 139,225,214 |
| 2024-05-13 | 24.71 | 25.22 | 24.52 | 24.88 | -1.27% | 47,966 | 119,371,509 |
| 2024-05-10 | 26.2 | 26.2 | 25.16 | 25.2 | -4.44% | 96,848 | 246,124,720 |
| 2024-05-09 | 26.65 | 27.11 | 26.26 | 26.37 | -0.49% | 104,880 | 279,640,502 |
| 2024-05-08 | 26.45 | 27.18 | 26.29 | 26.5 | +0.19% | 91,167 | 243,234,125 |
| 2024-05-07 | 26.5 | 26.68 | 26.12 | 26.45 | -0.53% | 68,033 | 179,552,864 |
| 2024-05-06 | 26.09 | 26.75 | 25.89 | 26.59 | +4.03% | 100,835 | 266,427,897 |
| 2024-04-30 | 26.23 | 26.29 | 25.49 | 25.56 | -2.18% | 69,904 | 180,247,745 |
| 2024-04-29 | 25.88 | 26.48 | 25.58 | 26.13 | +1.12% | 95,151 | 247,980,325 |
| 2024-04-26 | 25.35 | 26.05 | 25.3 | 25.84 | -0.39% | 96,702 | 248,377,824 |
| 2024-04-25 | 25.82 | 27.07 | 25.61 | 25.94 | +0.62% | 135,185 | 356,758,587 |
| 2024-04-24 | 25.75 | 25.96 | 25.25 | 25.78 | +1.14% | 94,283 | 241,815,401 |
| 2024-04-23 | 26.01 | 26.3 | 25.37 | 25.49 | -3.52% | 147,450 | 379,614,269 |
| 2024-04-22 | 23.79 | 26.42 | 23.6 | 26.42 | +9.99% | 132,432 | 334,508,894 |
| 2024-04-19 | 24.48 | 24.69 | 23.98 | 24.02 | -4.04% | 94,903 | 230,213,290 |
| 2024-04-18 | 24.19 | 26 | 23.81 | 25.03 | +1.96% | 137,413 | 341,360,967 |
| 2024-04-17 | 23.8 | 24.8 | 23.77 | 24.55 | +5.05% | 116,838 | 284,376,176 |
| 2024-04-16 | 25.12 | 25.5 | 23.36 | 23.37 | -9.94% | 142,806 | 341,887,746 |
| 2024-04-15 | 27.45 | 28.15 | 24.5 | 25.95 | -4.1% | 152,630 | 411,221,434 |
| 2024-04-12 | 26.75 | 27.62 | 26.34 | 27.06 | +1.23% | 153,496 | 413,949,536 |
| 2024-04-11 | 28.31 | 28.47 | 26.47 | 26.73 | -7.73% | 196,406 | 535,868,052 |
| 2024-04-10 | 32.5 | 33.3 | 28.06 | 28.97 | -6.97% | 306,279 | 933,939,531 |
| 2024-04-09 | 28.31 | 31.14 | 28 | 31.14 | +10% | 306,873 | 921,754,736 |
| 2024-04-08 | 25.61 | 28.31 | 24.91 | 28.31 | +9.98% | 213,812 | 569,771,160 |
| 2024-04-03 | 26.94 | 27.08 | 25.66 | 25.74 | -3.99% | 159,430 | 417,154,059 |
| 2024-04-02 | 27.22 | 27.68 | 26.58 | 26.81 | -5.3% | 190,334 | 515,442,632 |
| 2024-04-01 | 28.52 | 29.58 | 28 | 28.31 | -0.74% | 208,986 | 600,232,204 |
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：