股票概览
22.36
+0.27%
+0.06
22.36
开盘价
22.62
最高价
22.2
最低价
18,095
成交量
数据更新至: 2024-06-28
技术指标
23.37
MA5 (5日均线)
24.10
MA10 (10日均线)
25.48
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 | 22.36 | 22.62 | 22.2 | 22.36 | +0.27% | 18,095 | 40,578,536 |
| 2024-06-27 | 22.53 | 22.74 | 22.12 | 22.3 | -7.55% | 27,876 | 62,195,424 |
| 2024-06-26 | 24.08 | 24.28 | 23.92 | 24.12 | -0.17% | 23,374 | 56,322,417 |
| 2024-06-25 | 23.26 | 24.25 | 23.26 | 24.16 | +0.96% | 19,411 | 46,577,251 |
| 2024-06-24 | 24.36 | 24.43 | 23.82 | 23.93 | -2.25% | 32,172 | 77,248,826 |
| 2024-06-21 | 24.5 | 24.7 | 24.33 | 24.48 | +0.74% | 19,569 | 47,950,581 |
| 2024-06-20 | 24.79 | 24.94 | 24.11 | 24.3 | -2.41% | 28,324 | 69,167,855 |
| 2024-06-19 | 25.23 | 25.26 | 24.82 | 24.9 | -1.27% | 28,082 | 70,017,571 |
| 2024-06-18 | 25.11 | 25.37 | 25.06 | 25.22 | -0.08% | 25,402 | 64,089,870 |
| 2024-06-17 | 25.6 | 25.67 | 24.96 | 25.24 | -1.9% | 60,102 | 151,823,132 |
| 2024-06-14 | 26 | 26.38 | 25.65 | 25.73 | -1.34% | 51,425 | 133,489,197 |
| 2024-06-13 | 26.7 | 26.78 | 25.9 | 26.08 | -2.61% | 39,485 | 103,566,984 |
| 2024-06-12 | 26.87 | 27.07 | 26.75 | 26.78 | -1% | 27,204 | 73,014,715 |
| 2024-06-11 | 27.32 | 27.36 | 26.7 | 27.05 | -0.92% | 19,993 | 54,027,564 |
| 2024-06-07 | 27.07 | 27.38 | 26.96 | 27.3 | +0.37% | 23,245 | 63,195,319 |
| 2024-06-06 | 27.28 | 27.51 | 27.14 | 27.2 | -0.18% | 24,518 | 66,851,326 |
| 2024-06-05 | 27.4 | 27.88 | 27.22 | 27.25 | -0.84% | 34,986 | 96,261,545 |
| 2024-06-04 | 26.9 | 27.55 | 26.72 | 27.48 | +2.08% | 43,811 | 119,756,266 |
| 2024-06-03 | 27.02 | 27.13 | 26.62 | 26.92 | +0.3% | 28,373 | 76,036,657 |
| 2024-05-31 | 26.84 | 27.35 | 26.72 | 26.84 | -0.15% | 34,010 | 91,753,105 |
| 2024-05-30 | 26.41 | 27.17 | 26.35 | 26.88 | +1.59% | 46,418 | 124,369,672 |
| 2024-05-29 | 26.37 | 26.56 | 26.32 | 26.46 | +0.19% | 17,077 | 45,196,886 |
| 2024-05-28 | 26.38 | 26.65 | 26.29 | 26.41 | 0% | 30,205 | 79,931,032 |
| 2024-05-27 | 26.17 | 26.54 | 26.13 | 26.41 | +1.07% | 19,878 | 52,416,450 |
| 2024-05-24 | 26.14 | 26.29 | 26.08 | 26.13 | 0% | 17,009 | 44,547,184 |
| 2024-05-23 | 26.37 | 26.39 | 26.01 | 26.13 | -0.91% | 32,582 | 85,294,319 |
| 2024-05-22 | 26.36 | 26.54 | 26.31 | 26.37 | +0.11% | 17,195 | 45,412,386 |
| 2024-05-21 | 26.39 | 26.46 | 26.18 | 26.34 | -0.15% | 20,113 | 52,936,386 |
| 2024-05-20 | 26.46 | 26.64 | 26.35 | 26.38 | -0.34% | 38,323 | 101,362,751 |
| 2024-05-17 | 26.41 | 26.54 | 26.13 | 26.47 | +0.19% | 31,130 | 81,899,376 |
| 2024-05-16 | 26.46 | 26.7 | 26.31 | 26.42 | +0.08% | 27,017 | 71,647,666 |
| 2024-05-15 | 26.64 | 26.64 | 26.35 | 26.4 | -0.45% | 19,418 | 51,387,038 |
| 2024-05-14 | 25.86 | 26.7 | 25.86 | 26.52 | +2.55% | 49,251 | 130,237,621 |
| 2024-05-13 | 26.03 | 26.05 | 25.63 | 25.86 | -0.73% | 52,118 | 134,306,973 |
| 2024-05-10 | 26.8 | 26.88 | 25.91 | 26.05 | -2.73% | 66,317 | 174,535,076 |
| 2024-05-09 | 26.5 | 26.9 | 26.35 | 26.78 | +0.83% | 36,980 | 98,917,933 |
| 2024-05-08 | 26.38 | 26.81 | 26.16 | 26.56 | +0.76% | 43,621 | 115,860,003 |
| 2024-05-07 | 26.38 | 26.59 | 26.16 | 26.36 | -0.34% | 38,470 | 101,340,145 |
| 2024-05-06 | 26.23 | 26.67 | 26.23 | 26.45 | +1.46% | 61,290 | 161,906,712 |
| 2024-04-30 | 26.39 | 26.63 | 26.05 | 26.07 | -3.37% | 75,228 | 197,464,939 |
| 2024-04-29 | 26.15 | 27.05 | 26.03 | 26.98 | +3.17% | 57,924 | 154,132,161 |
| 2024-04-26 | 26.11 | 26.25 | 25.8 | 26.15 | +0.08% | 34,424 | 89,587,145 |
| 2024-04-25 | 26.24 | 26.35 | 26.08 | 26.13 | -0.72% | 19,785 | 51,786,175 |
| 2024-04-24 | 26.15 | 26.35 | 25.81 | 26.32 | +0.46% | 29,663 | 77,448,422 |
| 2024-04-23 | 26.54 | 26.64 | 26.03 | 26.2 | -1.21% | 35,674 | 93,515,283 |
| 2024-04-22 | 26.21 | 26.78 | 26.21 | 26.52 | +0.49% | 46,596 | 123,510,164 |
| 2024-04-19 | 26.03 | 26.94 | 25.62 | 26.39 | +1.62% | 132,910 | 351,828,602 |
| 2024-04-18 | 25.5 | 25.99 | 25.4 | 25.97 | +1.45% | 63,486 | 163,623,561 |
| 2024-04-17 | 24.86 | 25.6 | 24.86 | 25.6 | +2.98% | 42,707 | 108,305,073 |
| 2024-04-16 | 25.5 | 25.81 | 24.8 | 24.86 | -2.7% | 48,620 | 122,667,670 |
| 2024-04-15 | 25.36 | 25.96 | 25.13 | 25.55 | +1.19% | 59,133 | 151,066,362 |
| 2024-04-12 | 25.08 | 25.48 | 25.01 | 25.25 | +0.28% | 40,049 | 101,384,732 |
| 2024-04-11 | 24.96 | 25.49 | 24.95 | 25.18 | +0.28% | 40,183 | 101,607,010 |
| 2024-04-10 | 25.22 | 25.33 | 24.93 | 25.11 | -0.44% | 24,316 | 61,108,819 |
| 2024-04-09 | 24.84 | 25.36 | 24.78 | 25.22 | +1.04% | 43,378 | 109,261,965 |
| 2024-04-08 | 25.26 | 25.34 | 24.9 | 24.96 | -1.34% | 29,788 | 74,774,620 |
| 2024-04-03 | 25.38 | 25.5 | 24.88 | 25.3 | -0.51% | 50,558 | 127,263,479 |
| 2024-04-02 | 26.75 | 26.75 | 25.25 | 25.43 | -4.93% | 94,601 | 244,369,689 |
| 2024-04-01 | 27.27 | 27.41 | 26.7 | 26.75 | -1.8% | 63,811 | 172,602,352 |
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：