股票概览
23.12
+3.21%
+0.72
22.39
开盘价
23.13
最高价
22.17
最低价
4,662
成交量
数据更新至: 2024-06-28
技术指标
22.41
MA5 (5日均线)
22.86
MA10 (10日均线)
22.91
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 | 22.39 | 23.13 | 22.17 | 23.12 | +3.21% | 4,662 | 10,685,022 |
| 2024-06-27 | 22.62 | 22.77 | 22.24 | 22.4 | -0.97% | 2,386 | 5,368,429 |
| 2024-06-26 | 21.95 | 22.68 | 21.76 | 22.62 | +3.05% | 4,736 | 10,571,182 |
| 2024-06-25 | 21.6 | 22.17 | 21.6 | 21.95 | 0% | 2,641 | 5,805,445 |
| 2024-06-24 | 23.15 | 23.15 | 21.5 | 21.95 | -4.69% | 7,949 | 17,390,118 |
| 2024-06-21 | 22.95 | 23.17 | 22.41 | 23.03 | +0.35% | 3,218 | 7,363,681 |
| 2024-06-20 | 23.42 | 23.51 | 22.91 | 22.95 | -2.01% | 3,811 | 8,850,141 |
| 2024-06-19 | 23.87 | 23.87 | 23.39 | 23.42 | -1.18% | 3,079 | 7,233,246 |
| 2024-06-18 | 23.59 | 23.73 | 23.36 | 23.7 | +0.89% | 3,295 | 7,790,446 |
| 2024-06-17 | 23.4 | 23.65 | 23.05 | 23.49 | +1.03% | 3,830 | 8,970,776 |
| 2024-06-14 | 23.1 | 23.39 | 22.86 | 23.25 | +0.61% | 2,939 | 6,816,941 |
| 2024-06-13 | 23.13 | 23.23 | 22.8 | 23.11 | -0.09% | 2,827 | 6,522,247 |
| 2024-06-12 | 22.85 | 23.19 | 22.65 | 23.13 | +1.98% | 3,460 | 7,959,774 |
| 2024-06-11 | 22.42 | 22.8 | 21.88 | 22.68 | +0.58% | 3,132 | 7,028,771 |
| 2024-06-07 | 22.4 | 22.72 | 22.13 | 22.55 | +0.67% | 4,741 | 10,669,739 |
| 2024-06-06 | 22.5 | 22.77 | 21.79 | 22.4 | -1.67% | 9,284 | 20,524,369 |
| 2024-06-05 | 22.45 | 22.81 | 22.22 | 22.78 | +0.44% | 6,291 | 14,191,703 |
| 2024-06-04 | 23.05 | 23.33 | 22.38 | 22.68 | -2.33% | 6,938 | 15,648,738 |
| 2024-06-03 | 23.55 | 23.81 | 23.02 | 23.22 | -1.94% | 4,803 | 11,262,203 |
| 2024-05-31 | 23.27 | 23.77 | 23.2 | 23.68 | +1.41% | 4,478 | 10,551,749 |
| 2024-05-30 | 23.59 | 23.66 | 23.26 | 23.35 | -1.02% | 3,511 | 8,219,623 |
| 2024-05-29 | 23.21 | 23.74 | 23.21 | 23.59 | +0.81% | 2,894 | 6,828,451 |
| 2024-05-28 | 23.75 | 23.82 | 23.4 | 23.4 | -1.68% | 3,206 | 7,548,912 |
| 2024-05-27 | 23.38 | 23.88 | 23.3 | 23.8 | +1.36% | 3,706 | 8,733,373 |
| 2024-05-24 | 23.43 | 23.93 | 23.15 | 23.48 | -0.76% | 5,114 | 12,109,504 |
| 2024-05-23 | 24.16 | 24.16 | 23.35 | 23.66 | -2.35% | 10,273 | 24,295,723 |
| 2024-05-22 | 24.41 | 24.44 | 24.06 | 24.23 | +0.12% | 5,247 | 12,717,892 |
| 2024-05-21 | 24.4 | 24.65 | 24.16 | 24.2 | -0.98% | 5,138 | 12,475,154 |
| 2024-05-20 | 24.71 | 24.76 | 24.33 | 24.44 | -0.65% | 7,499 | 18,372,810 |
| 2024-05-17 | 24.7 | 24.84 | 24.33 | 24.6 | +0.24% | 7,765 | 19,071,895 |
| 2024-05-16 | 24.78 | 25.06 | 24.51 | 24.54 | -1.29% | 9,580 | 23,721,634 |
| 2024-05-15 | 25.04 | 25.13 | 24.67 | 24.86 | -0.72% | 9,924 | 24,720,704 |
| 2024-05-14 | 24.9 | 25.28 | 24.51 | 25.04 | -0.48% | 15,808 | 39,291,711 |
| 2024-05-13 | 24.57 | 25.58 | 24.06 | 25.16 | +1% | 22,236 | 55,581,121 |
| 2024-05-10 | 25.1 | 25.36 | 24.34 | 24.91 | +0.48% | 17,621 | 43,671,256 |
| 2024-05-09 | 24.35 | 24.79 | 24.35 | 24.79 | +1.6% | 9,739 | 24,024,653 |
| 2024-05-08 | 25 | 25.16 | 24.26 | 24.4 | -2.79% | 14,165 | 34,773,596 |
| 2024-05-07 | 25.01 | 25.37 | 24.55 | 25.1 | -0.36% | 19,039 | 47,424,926 |
| 2024-05-06 | 24.59 | 25.83 | 24.42 | 25.19 | +5.22% | 30,300 | 75,891,020 |
| 2024-04-30 | 24.2 | 24.2 | 23.6 | 23.94 | -0.58% | 13,864 | 33,074,727 |
| 2024-04-29 | 23.95 | 24.28 | 23.68 | 24.08 | +0.54% | 17,021 | 40,962,558 |
| 2024-04-26 | 24 | 24.17 | 23.37 | 23.95 | -1.52% | 25,489 | 60,929,860 |
| 2024-04-25 | 24.48 | 24.67 | 23.8 | 24.32 | -6.06% | 28,981 | 70,171,316 |
| 2024-04-24 | 24.27 | 26.2 | 24.27 | 25.89 | +6.67% | 26,891 | 68,496,116 |
| 2024-04-23 | 23.91 | 24.58 | 23.66 | 24.27 | +2.32% | 22,176 | 53,625,735 |
| 2024-04-22 | 24.64 | 24.98 | 23 | 23.72 | -5.12% | 26,744 | 63,318,127 |
| 2024-04-19 | 23.98 | 27.24 | 23.63 | 25 | +6.7% | 36,641 | 93,325,790 |
| 2024-04-18 | 23.53 | 23.93 | 23.01 | 23.43 | -0.8% | 10,927 | 25,656,406 |
| 2024-04-17 | 22.64 | 24.05 | 22.64 | 23.62 | +4.47% | 16,918 | 39,923,748 |
| 2024-04-16 | 24.85 | 24.98 | 22.51 | 22.61 | -11.3% | 25,601 | 58,627,986 |
| 2024-04-15 | 24.3 | 25.66 | 23.41 | 25.49 | +3.32% | 26,097 | 64,978,481 |
| 2024-04-12 | 25.56 | 26.28 | 24.62 | 24.67 | -5.3% | 22,056 | 56,150,444 |
| 2024-04-11 | 27.28 | 27.28 | 25.39 | 26.05 | -5.03% | 31,725 | 82,291,157 |
| 2024-04-10 | 25.34 | 27.43 | 24.12 | 27.43 | +8.25% | 23,103 | 59,678,757 |
| 2024-04-09 | 25.29 | 25.47 | 24.78 | 25.34 | +0.2% | 10,848 | 27,343,282 |
| 2024-04-08 | 27.43 | 27.43 | 24.85 | 25.29 | -7.73% | 21,638 | 55,545,707 |
| 2024-04-03 | 26.09 | 27.69 | 25.88 | 27.41 | +4.66% | 17,490 | 46,756,192 |
| 2024-04-02 | 26.25 | 26.5 | 26 | 26.19 | -0.53% | 8,954 | 23,493,773 |
| 2024-04-01 | 26.38 | 26.38 | 25.68 | 26.33 | +1.62% | 9,921 | 25,885,001 |
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：