股票概览
23.3
+4.48%
+1
22.26
开盘价
23.5
最高价
22.26
最低价
74,789
成交量
数据更新至: 2024-06-28
技术指标
22.62
MA5 (5日均线)
23.78
MA10 (10日均线)
24.67
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 | 22.26 | 23.5 | 22.26 | 23.3 | +4.48% | 74,789 | 172,878,243 |
| 2024-06-27 | 22.8 | 23.28 | 22.24 | 22.3 | -2.58% | 53,645 | 122,419,599 |
| 2024-06-26 | 22.04 | 23.04 | 21.73 | 22.89 | +2.83% | 56,473 | 126,745,961 |
| 2024-06-25 | 22.66 | 22.77 | 21.92 | 22.26 | -0.45% | 49,152 | 109,705,656 |
| 2024-06-24 | 23.72 | 23.83 | 22.3 | 22.36 | -6.76% | 70,984 | 162,528,668 |
| 2024-06-21 | 24.41 | 24.85 | 23.3 | 23.98 | -1.36% | 82,468 | 197,235,930 |
| 2024-06-20 | 25.22 | 25.82 | 24.1 | 24.31 | -4.44% | 83,601 | 207,686,602 |
| 2024-06-19 | 25.64 | 26.09 | 25.35 | 25.44 | -1.01% | 88,624 | 228,477,697 |
| 2024-06-18 | 25.81 | 25.99 | 25.26 | 25.7 | +1.58% | 72,229 | 185,045,281 |
| 2024-06-17 | 25.45 | 25.7 | 25.1 | 25.3 | -0.98% | 53,641 | 136,066,589 |
| 2024-06-14 | 25.89 | 26.23 | 25.23 | 25.55 | -1.77% | 84,739 | 216,265,006 |
| 2024-06-13 | 26 | 26.6 | 25.88 | 26.01 | -0.5% | 122,879 | 321,827,313 |
| 2024-06-12 | 25.1 | 26.3 | 25.1 | 26.14 | +2.15% | 122,317 | 316,650,216 |
| 2024-06-11 | 24.2 | 25.86 | 23.91 | 25.59 | +4.53% | 125,567 | 317,028,330 |
| 2024-06-07 | 24.1 | 24.8 | 23.69 | 24.48 | +3.33% | 93,667 | 226,934,047 |
| 2024-06-06 | 24.99 | 25.58 | 23.39 | 23.69 | -4.36% | 116,813 | 285,980,558 |
| 2024-06-05 | 25.5 | 25.6 | 24.77 | 24.77 | -2.17% | 74,577 | 187,736,295 |
| 2024-06-04 | 26.68 | 26.73 | 24.9 | 25.32 | -6.67% | 129,794 | 330,176,741 |
| 2024-06-03 | 26.52 | 27.72 | 26.22 | 27.13 | +1.31% | 142,300 | 383,919,315 |
| 2024-05-31 | 26.69 | 27.67 | 26.65 | 26.78 | -1.54% | 123,175 | 332,987,517 |
| 2024-05-30 | 28.13 | 28.5 | 26.86 | 27.2 | -6.08% | 172,454 | 472,323,691 |
| 2024-05-29 | 29.48 | 32.4 | 28.91 | 28.96 | -6.4% | 233,546 | 710,730,822 |
| 2024-05-28 | 28.79 | 31.33 | 28.11 | 30.94 | +7.32% | 265,069 | 798,968,302 |
| 2024-05-27 | 28.2 | 28.85 | 27.13 | 28.83 | +1.05% | 161,165 | 451,090,918 |
| 2024-05-24 | 30.5 | 30.95 | 28.17 | 28.53 | -10.65% | 204,324 | 602,355,611 |
| 2024-05-23 | 31 | 33.13 | 29.55 | 31.93 | -0.96% | 297,188 | 915,648,702 |
| 2024-05-22 | 27.37 | 33.99 | 27.37 | 32.24 | +12.65% | 333,338 | 1,004,280,352 |
| 2024-05-21 | 27 | 30.6 | 26.74 | 28.62 | -1.48% | 287,706 | 814,084,336 |
| 2024-05-20 | 28.44 | 30.3 | 27.73 | 29.05 | +12.08% | 345,140 | 999,020,362 |
| 2024-05-17 | 21.85 | 25.92 | 21.85 | 25.92 | +20% | 158,690 | 401,464,989 |
| 2024-05-16 | 21 | 21.99 | 21 | 21.6 | +1.84% | 41,612 | 89,654,706 |
| 2024-05-15 | 21 | 22.35 | 20.81 | 21.21 | 0% | 47,245 | 101,983,597 |
| 2024-05-14 | 21.1 | 21.57 | 21.09 | 21.21 | +0.57% | 32,296 | 68,931,945 |
| 2024-05-13 | 22 | 22.31 | 20.99 | 21.09 | -5.26% | 48,120 | 102,789,604 |
| 2024-05-10 | 23.08 | 23.35 | 22.14 | 22.26 | -3.59% | 67,281 | 151,520,305 |
| 2024-05-09 | 23.88 | 24.35 | 23.04 | 23.09 | -2.04% | 80,877 | 190,590,441 |
| 2024-05-08 | 23.3 | 24.92 | 23.3 | 23.57 | +1.46% | 104,984 | 251,862,391 |
| 2024-05-07 | 23.12 | 23.35 | 22.81 | 23.23 | +0.43% | 49,500 | 114,436,293 |
| 2024-05-06 | 23.08 | 23.6 | 22.9 | 23.13 | +1.58% | 53,595 | 124,223,567 |
| 2024-04-30 | 23.31 | 23.32 | 22.41 | 22.77 | -1.94% | 60,589 | 138,305,769 |
| 2024-04-29 | 22.87 | 23.64 | 22.52 | 23.22 | +1.57% | 91,016 | 210,775,325 |
| 2024-04-26 | 21.25 | 23.87 | 21.25 | 22.86 | +5.44% | 109,417 | 246,889,656 |
| 2024-04-25 | 21.08 | 22.95 | 20.86 | 21.68 | +3.98% | 95,939 | 209,768,318 |
| 2024-04-24 | 20.15 | 20.94 | 20.01 | 20.85 | +3.47% | 49,454 | 102,286,848 |
| 2024-04-23 | 20.02 | 20.34 | 19.65 | 20.15 | +2.81% | 41,407 | 83,227,411 |
| 2024-04-22 | 19.76 | 20.14 | 19.21 | 19.6 | -2.1% | 36,272 | 71,299,512 |
| 2024-04-19 | 20 | 20.38 | 19.55 | 20.02 | -1.14% | 44,948 | 89,633,230 |
| 2024-04-18 | 20.41 | 20.96 | 19.7 | 20.25 | -0.78% | 70,884 | 144,531,554 |
| 2024-04-17 | 18.32 | 20.42 | 18.32 | 20.41 | +16.16% | 83,296 | 163,308,584 |
| 2024-04-16 | 19.79 | 19.99 | 17.3 | 17.57 | -12.5% | 84,026 | 151,311,462 |
| 2024-04-15 | 22.15 | 22.31 | 19.6 | 20.08 | -9.35% | 75,940 | 156,796,786 |
| 2024-04-12 | 21.79 | 22.95 | 21.66 | 22.15 | +1.65% | 57,103 | 127,003,214 |
| 2024-04-11 | 21.6 | 22.27 | 21.53 | 21.79 | -0.73% | 37,711 | 82,948,157 |
| 2024-04-10 | 22.9 | 22.98 | 21.61 | 21.95 | -4.52% | 46,674 | 103,060,276 |
| 2024-04-09 | 22.5 | 23.29 | 22.27 | 22.99 | +3.09% | 45,975 | 104,645,926 |
| 2024-04-08 | 23.09 | 23.13 | 22.24 | 22.3 | -3.55% | 46,645 | 105,061,983 |
| 2024-04-03 | 23.92 | 24.15 | 22.73 | 23.12 | -4.27% | 78,445 | 182,882,615 |
| 2024-04-02 | 24.51 | 25.4 | 23.79 | 24.15 | -0.04% | 98,377 | 242,836,726 |
| 2024-04-01 | 23.79 | 24.7 | 23.79 | 24.16 | +1.43% | 62,093 | 151,028,929 |
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：