股票概览
22.58
+0.36%
+0.08
22.21
开盘价
23.1
最高价
22.04
最低价
44,753
成交量
数据更新至: 2024-06-28
技术指标
21.90
MA5 (5日均线)
22.09
MA10 (10日均线)
23.42
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 | 22.21 | 23.1 | 22.04 | 22.58 | +0.36% | 44,753 | 101,293,531 |
| 2024-06-27 | 21.96 | 23.11 | 21.79 | 22.5 | +2.18% | 53,966 | 121,812,099 |
| 2024-06-26 | 21.4 | 22.11 | 21.15 | 22.02 | +2.42% | 27,091 | 58,435,969 |
| 2024-06-25 | 20.92 | 21.58 | 20.85 | 21.5 | +2.82% | 32,957 | 70,037,906 |
| 2024-06-24 | 21.75 | 21.77 | 20.91 | 20.91 | -4.39% | 24,205 | 51,363,598 |
| 2024-06-21 | 21.63 | 21.9 | 21.34 | 21.87 | +0.97% | 25,647 | 55,635,825 |
| 2024-06-20 | 22 | 22.26 | 21.64 | 21.66 | -2.87% | 29,037 | 63,572,832 |
| 2024-06-19 | 22.4 | 22.57 | 21.89 | 22.3 | -1.11% | 35,945 | 79,499,601 |
| 2024-06-18 | 22.8 | 23.02 | 22.32 | 22.55 | -2.13% | 38,319 | 86,497,082 |
| 2024-06-17 | 22.53 | 23.2 | 22.35 | 23.04 | +1.54% | 43,368 | 98,955,921 |
| 2024-06-14 | 22.43 | 23 | 22.05 | 22.69 | +0.93% | 37,684 | 85,482,919 |
| 2024-06-13 | 22.74 | 22.8 | 22.18 | 22.48 | -1.19% | 43,889 | 98,222,520 |
| 2024-06-12 | 23.76 | 23.8 | 22.26 | 22.75 | -2.86% | 64,023 | 146,165,593 |
| 2024-06-11 | 23.78 | 23.85 | 23.14 | 23.42 | -1.68% | 46,229 | 108,147,629 |
| 2024-06-07 | 24.93 | 25 | 23.39 | 23.82 | -5.48% | 91,466 | 218,489,129 |
| 2024-06-06 | 25.7 | 26.08 | 25.09 | 25.2 | -2.17% | 14,448 | 36,726,745 |
| 2024-06-05 | 26.5 | 26.5 | 25.7 | 25.76 | -2.87% | 15,240 | 39,735,223 |
| 2024-06-04 | 26.92 | 26.99 | 26.15 | 26.52 | -1.49% | 15,765 | 41,692,562 |
| 2024-06-03 | 27.78 | 28 | 26.77 | 26.92 | -3.58% | 20,792 | 56,823,702 |
| 2024-05-31 | 27.4 | 28.06 | 27.4 | 27.92 | +0.98% | 9,084 | 25,288,006 |
| 2024-05-30 | 27.5 | 27.76 | 27.24 | 27.65 | +0.07% | 12,241 | 33,706,724 |
| 2024-05-29 | 27.6 | 27.98 | 27.53 | 27.63 | -1.04% | 9,887 | 27,368,504 |
| 2024-05-28 | 28.07 | 28.14 | 27.75 | 27.92 | +0.69% | 11,559 | 32,239,710 |
| 2024-05-27 | 28.12 | 28.12 | 27.38 | 27.73 | -1.39% | 21,265 | 58,759,954 |
| 2024-05-24 | 27.78 | 28.49 | 27.57 | 28.12 | +1.08% | 30,531 | 85,996,092 |
| 2024-05-23 | 28 | 28 | 27.25 | 27.82 | -0.64% | 38,520 | 106,055,542 |
| 2024-05-22 | 28.55 | 29.34 | 27.7 | 28 | -5.5% | 82,942 | 235,019,724 |
| 2024-05-21 | 33.2 | 33.2 | 29.63 | 29.63 | -9.99% | 79,572 | 238,731,039 |
| 2024-05-20 | 33 | 33.09 | 32.36 | 32.92 | -0.24% | 25,120 | 82,063,666 |
| 2024-05-17 | 33.98 | 34.02 | 32.52 | 33 | -1.99% | 31,590 | 104,650,862 |
| 2024-05-16 | 34.71 | 34.8 | 33.37 | 33.67 | -1.55% | 22,608 | 76,737,414 |
| 2024-05-15 | 33.33 | 35 | 33.19 | 34.2 | +2.55% | 27,657 | 94,387,231 |
| 2024-05-14 | 32.81 | 33.9 | 32.81 | 33.35 | +1.68% | 19,217 | 64,218,898 |
| 2024-05-13 | 32.95 | 33.08 | 32.2 | 32.8 | -0.06% | 12,913 | 42,165,587 |
| 2024-05-10 | 33.42 | 33.57 | 32.5 | 32.82 | -2.32% | 20,425 | 67,109,639 |
| 2024-05-09 | 33.9 | 34.5 | 33.11 | 33.6 | -0.88% | 28,920 | 97,978,087 |
| 2024-05-08 | 34.35 | 34.35 | 33.45 | 33.9 | -1.31% | 22,548 | 76,398,996 |
| 2024-05-07 | 33.62 | 34.57 | 32.6 | 34.35 | +1.93% | 43,830 | 149,064,143 |
| 2024-05-06 | 32.01 | 34.62 | 32.01 | 33.7 | +5.91% | 60,238 | 201,141,173 |
| 2024-04-30 | 31.88 | 31.95 | 31.19 | 31.82 | +1.34% | 20,552 | 64,895,670 |
| 2024-04-29 | 30.92 | 31.55 | 30.6 | 31.4 | +1.32% | 19,743 | 61,914,104 |
| 2024-04-26 | 29.6 | 31.7 | 29.5 | 30.99 | +3.68% | 30,838 | 94,746,245 |
| 2024-04-25 | 29.5 | 30.23 | 29.38 | 29.89 | +1.05% | 15,374 | 45,825,529 |
| 2024-04-24 | 29.4 | 29.76 | 28.9 | 29.58 | -0.34% | 16,064 | 47,240,651 |
| 2024-04-23 | 29.6 | 30.05 | 29.33 | 29.68 | -0.1% | 17,635 | 52,297,789 |
| 2024-04-22 | 30.25 | 30.5 | 29.29 | 29.71 | -0.64% | 25,215 | 75,671,935 |
| 2024-04-19 | 29.15 | 30.05 | 29.15 | 29.9 | -30.87% | 26,790 | 79,159,122 |
| 2024-04-18 | 41 | 43.4 | 40.3 | 43.25 | +5.41% | 25,016 | 106,341,467 |
| 2024-04-17 | 39.56 | 41.2 | 39.56 | 41.03 | +4.35% | 20,266 | 82,381,500 |
| 2024-04-16 | 40 | 40 | 38.2 | 39.32 | -1.08% | 13,614 | 53,180,854 |
| 2024-04-15 | 40.35 | 40.49 | 38.65 | 39.75 | -0.7% | 16,601 | 65,781,204 |
| 2024-04-12 | 40.52 | 41 | 39.96 | 40.03 | -1.48% | 16,427 | 66,301,093 |
| 2024-04-11 | 41.27 | 41.75 | 40 | 40.63 | -2.21% | 22,489 | 91,959,141 |
| 2024-04-10 | 42.38 | 42.85 | 41.49 | 41.55 | -3.03% | 20,817 | 87,521,184 |
| 2024-04-09 | 43.59 | 43.59 | 41.14 | 42.85 | -2.61% | 41,435 | 173,837,189 |
| 2024-04-08 | 47.1 | 47.83 | 43 | 44 | -7.64% | 62,562 | 282,913,700 |
| 2024-04-03 | 47.01 | 47.99 | 45.65 | 47.64 | +1.17% | 29,903 | 139,924,309 |
| 2024-04-02 | 48.39 | 48.76 | 46.5 | 47.09 | -2.97% | 38,045 | 180,081,926 |
| 2024-04-01 | 47.2 | 49.69 | 46.82 | 48.53 | +0.06% | 57,056 | 275,120,786 |
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：