股票概览
21.83
+0.05%
+0.01
21.82
开盘价
22.23
最高价
21.67
最低价
10,580
成交量
数据更新至: 2024-06-28
技术指标
21.91
MA5 (5日均线)
22.66
MA10 (10日均线)
23.30
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 | 21.82 | 22.23 | 21.67 | 21.83 | +0.05% | 10,580 | 23,262,273 |
| 2024-06-27 | 22.22 | 22.61 | 21.81 | 21.82 | -2.81% | 8,496 | 18,824,954 |
| 2024-06-26 | 21.6 | 22.45 | 21.34 | 22.45 | +3.74% | 10,806 | 23,757,952 |
| 2024-06-25 | 21.6 | 21.99 | 21.55 | 21.64 | -0.73% | 9,286 | 20,176,761 |
| 2024-06-24 | 22.2 | 22.41 | 21.45 | 21.8 | -4.3% | 14,506 | 31,791,233 |
| 2024-06-21 | 22.9 | 23.64 | 22.7 | 22.78 | -0.74% | 10,706 | 24,744,837 |
| 2024-06-20 | 23.4 | 23.66 | 22.89 | 22.95 | -2.38% | 10,087 | 23,437,958 |
| 2024-06-19 | 23.84 | 24 | 23.3 | 23.51 | -2.04% | 12,382 | 29,179,519 |
| 2024-06-18 | 24.24 | 24.25 | 23.87 | 24 | +0.63% | 10,773 | 25,879,062 |
| 2024-06-17 | 24 | 24.08 | 23.71 | 23.85 | -1.45% | 9,881 | 23,578,700 |
| 2024-06-14 | 24 | 24.27 | 23.62 | 24.2 | +0.54% | 13,377 | 32,069,652 |
| 2024-06-13 | 23.9 | 25.25 | 23.9 | 24.07 | +0.63% | 19,364 | 47,396,031 |
| 2024-06-12 | 24 | 24.35 | 23.76 | 23.92 | -0.87% | 14,663 | 35,213,266 |
| 2024-06-11 | 22.95 | 24.17 | 22.5 | 24.13 | +4.87% | 18,767 | 44,111,012 |
| 2024-06-07 | 22.61 | 23.16 | 22.33 | 23.01 | +3.51% | 20,473 | 46,794,405 |
| 2024-06-06 | 23.42 | 23.68 | 21.79 | 22.23 | -5.56% | 25,665 | 57,784,897 |
| 2024-06-05 | 24.11 | 24.11 | 23.24 | 23.54 | -2.36% | 13,854 | 32,873,082 |
| 2024-06-04 | 24.73 | 24.73 | 23.9 | 24.11 | -3.41% | 16,893 | 40,768,950 |
| 2024-06-03 | 25.21 | 25.55 | 24.7 | 24.96 | -1.23% | 16,584 | 41,585,821 |
| 2024-05-31 | 25.38 | 25.82 | 25.26 | 25.27 | -1.56% | 18,114 | 46,131,642 |
| 2024-05-30 | 26.41 | 27.03 | 25.6 | 25.67 | -1.57% | 28,418 | 74,356,189 |
| 2024-05-29 | 25.13 | 26.89 | 25.12 | 26.08 | +3.16% | 36,104 | 95,079,748 |
| 2024-05-28 | 25.54 | 25.78 | 25.21 | 25.28 | -1.06% | 15,393 | 39,198,617 |
| 2024-05-27 | 25.59 | 26.32 | 25.08 | 25.55 | 0% | 19,395 | 49,337,361 |
| 2024-05-24 | 26.02 | 26.88 | 25.49 | 25.55 | -2.56% | 28,060 | 72,823,785 |
| 2024-05-23 | 27.28 | 27.36 | 26.06 | 26.22 | -6.02% | 43,901 | 116,928,877 |
| 2024-05-22 | 26.45 | 28.2 | 25.54 | 27.9 | +3.41% | 67,639 | 181,467,509 |
| 2024-05-21 | 27.27 | 27.97 | 26.87 | 26.98 | +0.67% | 32,557 | 89,185,244 |
| 2024-05-20 | 27.3 | 27.33 | 26.63 | 26.8 | -1.83% | 22,144 | 59,596,027 |
| 2024-05-17 | 26.46 | 27.37 | 26.12 | 27.3 | +4.2% | 30,407 | 82,208,437 |
| 2024-05-16 | 26.05 | 26.57 | 26.05 | 26.2 | -0.04% | 11,274 | 29,647,685 |
| 2024-05-15 | 26.02 | 26.56 | 25.91 | 26.21 | +0.69% | 14,748 | 38,826,793 |
| 2024-05-14 | 25.95 | 26.44 | 25.95 | 26.03 | -0.38% | 11,497 | 30,095,288 |
| 2024-05-13 | 26.13 | 26.48 | 25.86 | 26.13 | -1.73% | 18,440 | 48,200,586 |
| 2024-05-10 | 27.41 | 27.59 | 26.53 | 26.59 | -2.49% | 24,200 | 64,816,571 |
| 2024-05-09 | 27.4 | 28.5 | 27.16 | 27.27 | +1.26% | 40,385 | 111,999,613 |
| 2024-05-08 | 27.7 | 27.75 | 26.9 | 26.93 | -2.11% | 25,489 | 69,527,712 |
| 2024-05-07 | 27.27 | 27.95 | 27.13 | 27.51 | -0.43% | 31,485 | 86,524,627 |
| 2024-05-06 | 27.27 | 27.76 | 26.46 | 27.63 | +3.37% | 47,198 | 128,194,265 |
| 2024-04-30 | 26.46 | 27.08 | 26.06 | 26.73 | +1.06% | 36,515 | 97,371,366 |
| 2024-04-29 | 25.26 | 26.53 | 25.26 | 26.45 | +3.85% | 37,753 | 98,810,015 |
| 2024-04-26 | 25 | 25.99 | 24.99 | 25.47 | -1.32% | 45,251 | 114,984,894 |
| 2024-04-25 | 24.42 | 26.86 | 23.93 | 25.81 | +5.69% | 63,918 | 164,372,196 |
| 2024-04-24 | 24.99 | 25.5 | 24.13 | 24.42 | +1.29% | 38,055 | 94,184,915 |
| 2024-04-23 | 24.11 | 24.11 | 24.11 | 24.11 | +9.99% | 9,392 | 22,644,112 |
| 2024-04-22 | 21.8 | 22.4 | 21.4 | 21.92 | +0.78% | 11,536 | 25,308,771 |
| 2024-04-19 | 21.94 | 22.22 | 21.68 | 21.75 | -1.67% | 12,010 | 26,237,805 |
| 2024-04-18 | 22.24 | 22.52 | 21.7 | 22.12 | -0.54% | 17,127 | 38,033,189 |
| 2024-04-17 | 20.9 | 22.25 | 20.9 | 22.24 | +6.16% | 22,448 | 49,230,291 |
| 2024-04-16 | 22.91 | 22.91 | 20.95 | 20.95 | -10.01% | 21,458 | 45,760,217 |
| 2024-04-15 | 24.88 | 25.3 | 22.6 | 23.28 | -7.07% | 27,048 | 63,782,351 |
| 2024-04-12 | 25.93 | 25.93 | 25.02 | 25.05 | -1.76% | 13,877 | 35,208,270 |
| 2024-04-11 | 25.59 | 25.99 | 25.1 | 25.5 | -1.01% | 14,448 | 36,989,840 |
| 2024-04-10 | 26.5 | 26.63 | 25.51 | 25.76 | -2.79% | 16,933 | 43,760,460 |
| 2024-04-09 | 25.34 | 26.59 | 25.34 | 26.5 | +4.54% | 22,354 | 58,780,403 |
| 2024-04-08 | 26.7 | 26.87 | 25.35 | 25.35 | -4.91% | 18,702 | 48,338,900 |
| 2024-04-03 | 27.27 | 27.59 | 26.58 | 26.66 | -2.27% | 19,836 | 53,434,509 |
| 2024-04-02 | 26.84 | 27.28 | 26.4 | 27.28 | +2.06% | 25,973 | 69,927,355 |
| 2024-04-01 | 26.12 | 26.89 | 26.12 | 26.73 | +2.3% | 15,919 | 42,294,444 |
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：