股票概览
21.81
-4.13%
-0.94
21.98
开盘价
22.57
最高价
21.38
最低价
140,933
成交量
数据更新至: 2024-06-28
技术指标
21.15
MA5 (5日均线)
22.32
MA10 (10日均线)
22.53
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 | 21.98 | 22.57 | 21.38 | 21.81 | -4.13% | 140,933 | 309,659,709 |
| 2024-06-27 | 20.05 | 24.41 | 19.91 | 22.75 | +11.85% | 198,060 | 457,624,619 |
| 2024-06-26 | 19.88 | 20.39 | 18.91 | 20.34 | +2.31% | 52,918 | 104,351,165 |
| 2024-06-25 | 21.05 | 21.12 | 19.61 | 19.88 | -5.24% | 69,144 | 139,542,580 |
| 2024-06-24 | 21.62 | 22.21 | 20.89 | 20.98 | -8.74% | 82,042 | 176,719,237 |
| 2024-06-21 | 22.67 | 23.28 | 22.11 | 22.99 | -0.04% | 50,243 | 114,295,590 |
| 2024-06-20 | 23.76 | 24.43 | 23 | 23 | -4.25% | 89,207 | 212,334,153 |
| 2024-06-19 | 23.59 | 24.15 | 23.18 | 24.02 | +1.18% | 88,668 | 210,537,209 |
| 2024-06-18 | 23.61 | 23.95 | 23.39 | 23.74 | +0.42% | 62,118 | 146,911,222 |
| 2024-06-17 | 23.18 | 23.85 | 23.02 | 23.64 | +1.2% | 70,094 | 164,911,245 |
| 2024-06-14 | 23.02 | 23.82 | 22.48 | 23.36 | +0.21% | 76,114 | 176,178,459 |
| 2024-06-13 | 22.81 | 23.7 | 22.81 | 23.31 | +1.26% | 86,297 | 202,347,060 |
| 2024-06-12 | 22.69 | 23.61 | 22.69 | 23.02 | +1.45% | 65,064 | 150,306,377 |
| 2024-06-11 | 21.6 | 22.7 | 20.7 | 22.69 | +3.37% | 66,487 | 146,467,465 |
| 2024-06-07 | 22.51 | 23.19 | 21.53 | 21.95 | -2.75% | 84,016 | 186,501,460 |
| 2024-06-06 | 22.25 | 24.7 | 22.24 | 22.57 | +4.35% | 111,000 | 257,547,835 |
| 2024-06-05 | 21.89 | 22.52 | 21.55 | 21.63 | -1.68% | 39,641 | 87,451,708 |
| 2024-06-04 | 23 | 23.07 | 21.77 | 22 | -5.54% | 58,134 | 128,625,693 |
| 2024-06-03 | 24.04 | 24.15 | 22.89 | 23.29 | -1.77% | 61,394 | 144,196,444 |
| 2024-05-31 | 23.35 | 24 | 23.18 | 23.71 | +2.29% | 62,757 | 148,883,276 |
| 2024-05-30 | 22.79 | 23.6 | 22.35 | 23.18 | +0.78% | 54,074 | 125,163,065 |
| 2024-05-29 | 22.97 | 23.66 | 22.8 | 23 | +0.17% | 57,447 | 133,186,947 |
| 2024-05-28 | 22.65 | 23.66 | 22.41 | 22.96 | +0.57% | 63,031 | 145,963,266 |
| 2024-05-27 | 22.4 | 22.96 | 21.7 | 22.83 | +0.26% | 62,720 | 139,665,578 |
| 2024-05-24 | 23.95 | 24.12 | 22.63 | 22.77 | -5.95% | 99,977 | 232,739,357 |
| 2024-05-23 | 25 | 25.94 | 24.21 | 24.21 | -1.43% | 151,517 | 381,673,140 |
| 2024-05-22 | 23.71 | 24.67 | 23.28 | 24.56 | +4.73% | 106,576 | 256,601,739 |
| 2024-05-21 | 23.18 | 24.2 | 22.93 | 23.45 | +0.26% | 72,966 | 171,880,167 |
| 2024-05-20 | 23.97 | 24.07 | 23.04 | 23.39 | +1.34% | 56,971 | 133,253,299 |
| 2024-05-17 | 22.27 | 23.11 | 22 | 23.08 | +3.64% | 50,919 | 115,747,019 |
| 2024-05-16 | 22.25 | 22.75 | 22.15 | 22.27 | +0.95% | 35,617 | 79,938,953 |
| 2024-05-15 | 22.16 | 22.88 | 21.81 | 22.06 | -0.54% | 42,192 | 94,436,983 |
| 2024-05-14 | 21.8 | 22.84 | 21.67 | 22.18 | +3.07% | 45,577 | 101,215,404 |
| 2024-05-13 | 22.5 | 22.5 | 21.48 | 21.52 | -4.57% | 40,917 | 89,127,129 |
| 2024-05-10 | 23.49 | 23.63 | 22.48 | 22.55 | -4.16% | 45,137 | 102,924,410 |
| 2024-05-09 | 23.59 | 24.17 | 23.52 | 23.53 | +1.42% | 41,654 | 98,848,563 |
| 2024-05-08 | 23.77 | 23.97 | 23.16 | 23.2 | -2.4% | 41,037 | 96,419,447 |
| 2024-05-07 | 23.7 | 24 | 23.34 | 23.77 | +0.76% | 38,058 | 90,185,373 |
| 2024-05-06 | 23.58 | 23.95 | 23.39 | 23.59 | +1.86% | 39,411 | 93,245,976 |
| 2024-04-30 | 23.57 | 23.76 | 22.76 | 23.16 | -1.86% | 47,592 | 110,312,882 |
| 2024-04-29 | 22.92 | 23.66 | 22.73 | 23.6 | +0.38% | 72,209 | 169,096,896 |
| 2024-04-26 | 23.09 | 23.78 | 22.91 | 23.51 | +2.44% | 46,797 | 109,764,971 |
| 2024-04-25 | 22.6 | 23.26 | 22.51 | 22.95 | +0.35% | 41,756 | 96,089,227 |
| 2024-04-24 | 22.42 | 22.88 | 22.06 | 22.87 | +4% | 48,312 | 109,187,846 |
| 2024-04-23 | 21.99 | 22.24 | 21.7 | 21.99 | +1.52% | 34,481 | 75,764,070 |
| 2024-04-22 | 21.28 | 21.99 | 20.75 | 21.66 | -1.5% | 37,332 | 80,215,048 |
| 2024-04-19 | 22.4 | 22.68 | 21.77 | 21.99 | -2.44% | 48,956 | 108,328,201 |
| 2024-04-18 | 22.66 | 23.26 | 22.05 | 22.54 | -0.35% | 59,302 | 134,463,703 |
| 2024-04-17 | 21.05 | 22.65 | 21.05 | 22.62 | +11.37% | 72,106 | 159,284,332 |
| 2024-04-16 | 23.14 | 23.18 | 20.3 | 20.31 | -11.5% | 70,956 | 149,196,914 |
| 2024-04-15 | 24.1 | 24.39 | 22.38 | 22.95 | -5.24% | 59,274 | 137,234,603 |
| 2024-04-12 | 24.58 | 24.88 | 24 | 24.22 | -0.66% | 38,468 | 94,173,436 |
| 2024-04-11 | 24.76 | 25.34 | 24.36 | 24.38 | -2.4% | 45,197 | 112,533,818 |
| 2024-04-10 | 25.4 | 26.2 | 24.95 | 24.98 | -2.23% | 45,933 | 117,442,365 |
| 2024-04-09 | 25.4 | 25.73 | 25.22 | 25.55 | +0.59% | 33,242 | 84,688,676 |
| 2024-04-08 | 25.94 | 26.46 | 24.97 | 25.4 | -2.08% | 56,758 | 145,079,747 |
| 2024-04-03 | 26.78 | 26.88 | 25.75 | 25.94 | -2.99% | 48,959 | 127,790,122 |
| 2024-04-02 | 27.5 | 27.6 | 26.49 | 26.74 | -3.99% | 68,390 | 184,416,582 |
| 2024-04-01 | 27.1 | 28.54 | 26.9 | 27.85 | +3.8% | 79,387 | 220,337,603 |
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：