股票概览
21.58
-2.57%
-0.57
21.96
开盘价
22.38
最高价
21.38
最低价
1,057,509
成交量
数据更新至: 2024-06-28
技术指标
20.31
MA5 (5日均线)
20.00
MA10 (10日均线)
20.30
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 | 21.96 | 22.38 | 21.38 | 21.58 | -2.57% | 1,057,509 | 2,306,434,160 |
| 2024-06-27 | 21.87 | 23.71 | 21.61 | 22.15 | +2.5% | 1,677,942 | 3,803,817,232 |
| 2024-06-26 | 18.18 | 21.61 | 18.07 | 21.61 | +19.99% | 1,128,222 | 2,275,600,805 |
| 2024-06-25 | 18.37 | 18.54 | 17.79 | 18.01 | -1.15% | 229,921 | 416,279,946 |
| 2024-06-24 | 19.01 | 19.01 | 18.19 | 18.22 | -4.31% | 247,235 | 457,224,793 |
| 2024-06-21 | 19 | 19.27 | 18.66 | 19.04 | +0.21% | 220,818 | 419,350,881 |
| 2024-06-20 | 19.9 | 19.91 | 18.98 | 19 | -4.23% | 353,029 | 679,333,358 |
| 2024-06-19 | 20.35 | 20.37 | 19.79 | 19.84 | -2.27% | 259,152 | 517,570,746 |
| 2024-06-18 | 20.34 | 20.53 | 20.1 | 20.3 | +0.2% | 269,669 | 548,412,792 |
| 2024-06-17 | 20.5 | 20.53 | 20.21 | 20.26 | -2.03% | 259,467 | 527,146,129 |
| 2024-06-14 | 20.64 | 20.82 | 20.36 | 20.68 | +1.32% | 360,420 | 742,296,989 |
| 2024-06-13 | 20.67 | 20.8 | 20.34 | 20.41 | -1.97% | 332,777 | 682,093,107 |
| 2024-06-12 | 19.9 | 20.88 | 19.73 | 20.82 | +5.05% | 576,882 | 1,181,684,232 |
| 2024-06-11 | 19.86 | 19.98 | 19.3 | 19.82 | -0.15% | 258,381 | 510,252,638 |
| 2024-06-07 | 20.25 | 20.37 | 19.6 | 19.85 | -0.55% | 319,659 | 636,374,386 |
| 2024-06-06 | 20.85 | 21.11 | 19.8 | 19.96 | -3.57% | 466,821 | 942,980,040 |
| 2024-06-05 | 21 | 21.5 | 20.7 | 20.7 | -2.31% | 322,896 | 680,093,982 |
| 2024-06-04 | 21.16 | 21.52 | 20.84 | 21.19 | -0.75% | 294,678 | 623,813,397 |
| 2024-06-03 | 21.1 | 21.7 | 20.91 | 21.35 | +0.71% | 371,139 | 793,414,382 |
| 2024-05-31 | 21.26 | 21.55 | 21.06 | 21.2 | -0.47% | 287,990 | 613,000,030 |
| 2024-05-30 | 20.77 | 21.56 | 20.49 | 21.3 | +1.62% | 401,083 | 849,509,875 |
| 2024-05-29 | 21.19 | 21.42 | 20.79 | 20.96 | -0.47% | 256,112 | 539,725,766 |
| 2024-05-28 | 21.56 | 21.77 | 21.01 | 21.06 | -3.75% | 294,917 | 628,974,634 |
| 2024-05-27 | 21.74 | 21.89 | 21.01 | 21.88 | +2.15% | 310,585 | 665,143,829 |
| 2024-05-24 | 22.25 | 22.44 | 21.42 | 21.42 | -3.86% | 381,018 | 831,616,141 |
| 2024-05-23 | 23.18 | 23.18 | 22.21 | 22.28 | -3.51% | 405,034 | 911,070,669 |
| 2024-05-22 | 22.82 | 23.29 | 22.58 | 23.09 | +0.26% | 355,456 | 818,396,046 |
| 2024-05-21 | 23.14 | 23.57 | 22.83 | 23.03 | -0.3% | 454,932 | 1,053,192,582 |
| 2024-05-20 | 22.5 | 23.32 | 22.18 | 23.1 | +2.03% | 481,707 | 1,107,506,786 |
| 2024-05-17 | 22.68 | 22.75 | 22.05 | 22.64 | +0.09% | 376,026 | 842,115,059 |
| 2024-05-16 | 22.7 | 23.18 | 22.38 | 22.62 | +0.4% | 415,495 | 943,737,790 |
| 2024-05-15 | 23.2 | 23.44 | 22.49 | 22.53 | -4.13% | 480,862 | 1,098,099,893 |
| 2024-05-14 | 23.45 | 23.73 | 22.94 | 23.5 | +2.17% | 467,925 | 1,093,556,993 |
| 2024-05-13 | 23.01 | 23.53 | 22.65 | 23 | -1.16% | 397,049 | 912,637,372 |
| 2024-05-10 | 24 | 24.22 | 23.18 | 23.27 | -2.14% | 409,370 | 962,750,691 |
| 2024-05-09 | 23.75 | 24.08 | 23.57 | 23.78 | -0.13% | 400,944 | 955,027,102 |
| 2024-05-08 | 24.6 | 24.6 | 23.72 | 23.81 | -5.29% | 650,233 | 1,559,501,481 |
| 2024-05-07 | 25.51 | 26.49 | 24.8 | 25.14 | -0.98% | 798,498 | 2,052,592,061 |
| 2024-05-06 | 25.86 | 26.15 | 25.3 | 25.39 | -1.63% | 703,177 | 1,805,165,391 |
| 2024-04-30 | 25.35 | 26.96 | 25.35 | 25.81 | +1.81% | 954,724 | 2,497,114,919 |
| 2024-04-29 | 25.45 | 25.89 | 24.75 | 25.35 | +3.09% | 908,552 | 2,304,004,444 |
| 2024-04-26 | 23.27 | 25.1 | 23.27 | 24.59 | +5.72% | 1,024,952 | 2,508,549,189 |
| 2024-04-25 | 23.1 | 24.31 | 22.61 | 23.26 | -7.44% | 969,591 | 2,266,688,698 |
| 2024-04-24 | 24.11 | 25.49 | 23.6 | 25.13 | +4.32% | 1,018,603 | 2,510,494,696 |
| 2024-04-23 | 22.98 | 24.36 | 22.98 | 24.09 | +6.73% | 1,003,500 | 2,388,348,753 |
| 2024-04-22 | 22 | 22.98 | 21.49 | 22.57 | -2.29% | 437,862 | 984,325,956 |
| 2024-04-19 | 22.82 | 23.77 | 22.74 | 23.1 | +0.87% | 608,840 | 1,410,827,791 |
| 2024-04-18 | 22.7 | 23.49 | 22.35 | 22.9 | -0.61% | 670,888 | 1,543,011,030 |
| 2024-04-17 | 22 | 23.3 | 22 | 23.04 | +6.77% | 708,367 | 1,620,655,058 |
| 2024-04-16 | 23.09 | 23.38 | 21.5 | 21.58 | -7.74% | 691,171 | 1,530,723,468 |
| 2024-04-15 | 24.2 | 24.64 | 22.66 | 23.39 | -3.59% | 731,298 | 1,718,045,284 |
| 2024-04-12 | 25.24 | 25.48 | 24.2 | 24.26 | -3.73% | 686,426 | 1,698,702,835 |
| 2024-04-11 | 24.66 | 26.11 | 24.51 | 25.2 | +1.16% | 732,339 | 1,877,959,291 |
| 2024-04-10 | 26.1 | 26.36 | 24.6 | 24.91 | -5.79% | 690,011 | 1,742,762,465 |
| 2024-04-09 | 27.25 | 27.38 | 25.8 | 26.44 | -2.62% | 581,447 | 1,538,196,315 |
| 2024-04-08 | 26.41 | 27.59 | 25.7 | 27.15 | +2.03% | 739,631 | 1,993,732,227 |
| 2024-04-03 | 26.33 | 26.79 | 25.58 | 26.61 | +1.06% | 686,376 | 1,809,383,400 |
| 2024-04-02 | 27.35 | 27.6 | 26.01 | 26.33 | -5.01% | 878,159 | 2,336,573,797 |
| 2024-04-01 | 27 | 28.09 | 27 | 27.72 | +2.74% | 816,305 | 2,260,628,290 |
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：