股票概览
21.64
+3%
+0.63
20.72
开盘价
21.83
最高价
20.72
最低价
220,235
成交量
数据更新至: 2024-06-28
技术指标
21.25
MA5 (5日均线)
21.84
MA10 (10日均线)
22.81
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 | 20.72 | 21.83 | 20.72 | 21.64 | +3% | 220,235 | 473,201,424 |
| 2024-06-27 | 21.4 | 21.75 | 20.92 | 21.01 | -1.96% | 207,308 | 441,718,678 |
| 2024-06-26 | 21.21 | 21.51 | 20.83 | 21.43 | +0.99% | 146,420 | 311,279,553 |
| 2024-06-25 | 20.92 | 21.93 | 20.64 | 21.22 | +1.34% | 231,785 | 493,523,602 |
| 2024-06-24 | 21.59 | 21.7 | 20.83 | 20.94 | -3.01% | 148,964 | 314,973,770 |
| 2024-06-21 | 22.01 | 22.05 | 21.34 | 21.59 | -2.09% | 178,357 | 386,428,606 |
| 2024-06-20 | 22.61 | 22.8 | 22.01 | 22.05 | -2.95% | 110,210 | 245,305,673 |
| 2024-06-19 | 23.38 | 23.49 | 22.63 | 22.72 | -2.99% | 190,864 | 438,689,662 |
| 2024-06-18 | 22.44 | 23.48 | 22.07 | 23.42 | +4.79% | 211,344 | 485,980,393 |
| 2024-06-17 | 22.41 | 22.54 | 22.16 | 22.35 | -0.67% | 110,605 | 247,320,755 |
| 2024-06-14 | 22.62 | 22.93 | 22.21 | 22.5 | -1.06% | 162,891 | 366,483,413 |
| 2024-06-13 | 23.04 | 23.33 | 22.48 | 22.74 | -1.73% | 128,626 | 293,268,827 |
| 2024-06-12 | 23.05 | 23.3 | 21.8 | 23.14 | -1.24% | 223,756 | 508,708,521 |
| 2024-06-11 | 23.4 | 23.57 | 23 | 23.43 | +0.21% | 76,700 | 178,455,887 |
| 2024-06-07 | 23.61 | 24.04 | 23 | 23.38 | -3.19% | 142,391 | 332,503,765 |
| 2024-06-06 | 24.07 | 24.53 | 23.99 | 24.15 | -0.04% | 106,701 | 259,273,831 |
| 2024-06-05 | 25.1 | 25.12 | 24.1 | 24.16 | -3.55% | 115,627 | 282,675,678 |
| 2024-06-04 | 24.61 | 25.35 | 24.35 | 25.05 | +0.76% | 183,189 | 455,949,447 |
| 2024-06-03 | 24.36 | 25.08 | 24.13 | 24.86 | +2.05% | 98,798 | 244,059,873 |
| 2024-05-31 | 24.85 | 25.28 | 24.3 | 24.36 | -1.1% | 63,952 | 158,297,194 |
| 2024-05-30 | 24.7 | 25.04 | 24.47 | 24.63 | -0.81% | 57,040 | 141,296,464 |
| 2024-05-29 | 24.86 | 24.94 | 24.58 | 24.83 | -0.12% | 81,698 | 201,887,527 |
| 2024-05-28 | 25.75 | 25.9 | 24.8 | 24.86 | -3.27% | 106,160 | 266,056,850 |
| 2024-05-27 | 25.58 | 25.77 | 24.86 | 25.7 | -0.12% | 137,971 | 349,359,957 |
| 2024-05-24 | 25.18 | 25.95 | 25.13 | 25.73 | +1.42% | 127,543 | 327,635,431 |
| 2024-05-23 | 25.5 | 25.64 | 25.11 | 25.37 | +0.28% | 67,419 | 170,683,945 |
| 2024-05-22 | 26.07 | 26.15 | 25.1 | 25.3 | -3.66% | 135,400 | 344,598,316 |
| 2024-05-21 | 26 | 26.65 | 25.95 | 26.26 | +0.42% | 101,649 | 267,749,464 |
| 2024-05-20 | 26.28 | 26.35 | 25.2 | 26.15 | -1.06% | 214,820 | 552,076,324 |
| 2024-05-17 | 26.98 | 27.26 | 26 | 26.43 | -1.93% | 116,575 | 306,995,424 |
| 2024-05-16 | 27.54 | 27.96 | 26.82 | 26.95 | -2% | 114,003 | 309,979,717 |
| 2024-05-15 | 27.26 | 27.99 | 27.15 | 27.5 | +0.7% | 78,555 | 216,725,391 |
| 2024-05-14 | 27.62 | 27.92 | 27.13 | 27.31 | -1.41% | 91,929 | 251,768,656 |
| 2024-05-13 | 27.5 | 28.5 | 27.1 | 27.7 | -0.54% | 159,792 | 445,646,000 |
| 2024-05-10 | 27 | 28.48 | 26.9 | 27.85 | +2.47% | 171,292 | 472,476,344 |
| 2024-05-09 | 25.75 | 27.45 | 25.66 | 27.18 | +6.8% | 192,215 | 516,809,241 |
| 2024-05-08 | 25.58 | 25.88 | 25.3 | 25.45 | -0.51% | 58,895 | 150,108,708 |
| 2024-05-07 | 25.15 | 26.18 | 24.94 | 25.58 | +1.11% | 163,945 | 421,392,943 |
| 2024-05-06 | 24.3 | 25.43 | 23.6 | 25.3 | +5.15% | 183,606 | 453,791,415 |
| 2024-04-30 | 23.23 | 24.51 | 23.18 | 24.06 | +2.78% | 166,911 | 400,323,869 |
| 2024-04-29 | 23.77 | 24.38 | 22.61 | 23.41 | -1.22% | 313,833 | 729,743,756 |
| 2024-04-26 | 23.95 | 24.3 | 23.63 | 23.7 | -1.82% | 147,234 | 350,958,438 |
| 2024-04-25 | 24.5 | 24.5 | 23.99 | 24.14 | -1.75% | 102,012 | 246,336,870 |
| 2024-04-24 | 23.99 | 24.74 | 23.91 | 24.57 | +2.8% | 112,189 | 272,909,024 |
| 2024-04-23 | 24.23 | 24.44 | 23.73 | 23.9 | -2.21% | 141,211 | 338,288,882 |
| 2024-04-22 | 25.6 | 25.62 | 24.3 | 24.44 | -4.94% | 178,464 | 442,163,752 |
| 2024-04-19 | 24.98 | 25.9 | 24.72 | 25.71 | +2.96% | 158,993 | 405,230,622 |
| 2024-04-18 | 24.77 | 25.85 | 24.64 | 24.97 | +0.73% | 218,383 | 549,311,312 |
| 2024-04-17 | 22.67 | 25 | 22.67 | 24.79 | +8.68% | 199,145 | 475,917,457 |
| 2024-04-16 | 23.14 | 23.37 | 22.7 | 22.81 | -2.06% | 140,074 | 321,789,333 |
| 2024-04-15 | 22.27 | 23.6 | 22.27 | 23.29 | +4.53% | 211,156 | 489,404,070 |
| 2024-04-12 | 22.55 | 22.81 | 22.26 | 22.28 | -1.46% | 125,883 | 282,718,011 |
| 2024-04-11 | 21.45 | 23.25 | 21.02 | 22.61 | +4.92% | 216,474 | 487,426,024 |
| 2024-04-10 | 21.5 | 21.96 | 21.28 | 21.55 | +0.75% | 104,147 | 225,659,094 |
| 2024-04-09 | 21.31 | 21.7 | 21.2 | 21.39 | +0.23% | 76,028 | 163,292,632 |
| 2024-04-08 | 21.52 | 21.87 | 21.12 | 21.34 | -0.28% | 81,881 | 175,164,970 |
| 2024-04-03 | 21.21 | 21.5 | 21 | 21.4 | +0.94% | 99,437 | 211,887,015 |
| 2024-04-02 | 21.06 | 21.31 | 20.68 | 21.2 | +0.95% | 100,567 | 211,171,171 |
| 2024-04-01 | 20 | 21 | 20 | 21 | +5.9% | 110,172 | 228,530,592 |
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：