股票概览
21.29
-1.48%
-0.32
21.52
开盘价
21.84
最高价
21.2
最低价
8,259
成交量
数据更新至: 2024-06-28
技术指标
21.63
MA5 (5日均线)
22.25
MA10 (10日均线)
23.00
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 | 21.52 | 21.84 | 21.2 | 21.29 | -1.48% | 8,259 | 17,747,783 |
| 2024-06-27 | 22.06 | 22.15 | 21.61 | 21.61 | -1.41% | 5,875 | 12,840,881 |
| 2024-06-26 | 21.68 | 22.09 | 21.39 | 21.92 | +1.53% | 9,317 | 20,384,481 |
| 2024-06-25 | 21.51 | 22.12 | 21.31 | 21.59 | -0.69% | 8,310 | 18,056,275 |
| 2024-06-24 | 21.9 | 22.44 | 21.57 | 21.74 | -3.29% | 8,812 | 19,396,133 |
| 2024-06-21 | 23.11 | 23.3 | 22.46 | 22.48 | -3.52% | 12,299 | 28,003,467 |
| 2024-06-20 | 22.65 | 24.66 | 22.36 | 23.3 | +2.87% | 23,783 | 56,274,954 |
| 2024-06-19 | 23.2 | 23.46 | 22.51 | 22.65 | -1.48% | 7,944 | 18,136,076 |
| 2024-06-18 | 23 | 23.23 | 22.68 | 22.99 | +0.26% | 5,686 | 13,105,041 |
| 2024-06-17 | 23.6 | 23.66 | 22.89 | 22.93 | -3.94% | 11,056 | 25,608,521 |
| 2024-06-14 | 23.9 | 23.95 | 23.46 | 23.87 | +0.89% | 5,975 | 14,194,596 |
| 2024-06-13 | 24 | 24.05 | 23.39 | 23.66 | -0.13% | 7,467 | 17,662,777 |
| 2024-06-12 | 23.1 | 23.99 | 23.03 | 23.69 | +2.69% | 9,612 | 22,803,470 |
| 2024-06-11 | 23 | 23.2 | 22.65 | 23.07 | -0.73% | 7,828 | 17,919,764 |
| 2024-06-07 | 22.2 | 23.24 | 22.2 | 23.24 | +3.98% | 10,838 | 24,763,856 |
| 2024-06-06 | 23.39 | 23.5 | 21.8 | 22.35 | -4.41% | 16,252 | 36,441,726 |
| 2024-06-05 | 24.2 | 24.2 | 23.33 | 23.38 | -3.11% | 11,082 | 26,204,403 |
| 2024-06-04 | 24.58 | 24.58 | 23.61 | 24.13 | -1.87% | 10,677 | 25,639,685 |
| 2024-06-03 | 25.3 | 25.66 | 24.41 | 24.59 | -3.98% | 13,562 | 33,736,245 |
| 2024-05-31 | 25.65 | 25.9 | 25.27 | 25.61 | +0.43% | 8,848 | 22,598,682 |
| 2024-05-30 | 26.14 | 26.18 | 25.46 | 25.5 | -1.92% | 8,172 | 20,971,826 |
| 2024-05-29 | 26.29 | 26.31 | 25.91 | 26 | -0.42% | 6,815 | 17,761,976 |
| 2024-05-28 | 26.39 | 26.6 | 25.91 | 26.11 | -0.68% | 6,461 | 16,946,378 |
| 2024-05-27 | 26.5 | 26.5 | 25.48 | 26.29 | +1.23% | 9,220 | 23,902,442 |
| 2024-05-24 | 26.38 | 27.15 | 25.89 | 25.97 | -0.84% | 14,271 | 37,856,552 |
| 2024-05-23 | 26.58 | 26.63 | 26.12 | 26.19 | -1.65% | 9,197 | 24,192,826 |
| 2024-05-22 | 26.84 | 26.88 | 26.39 | 26.63 | +0.3% | 7,524 | 20,042,942 |
| 2024-05-21 | 27.3 | 27.39 | 26.51 | 26.55 | -3.31% | 15,341 | 41,096,710 |
| 2024-05-20 | 27.09 | 28.1 | 27.08 | 27.46 | +1.52% | 17,075 | 47,055,745 |
| 2024-05-17 | 27.17 | 27.48 | 26.8 | 27.05 | -0.55% | 10,202 | 27,511,525 |
| 2024-05-16 | 27.62 | 28 | 26.98 | 27.2 | -1.77% | 17,131 | 47,022,229 |
| 2024-05-15 | 27.88 | 28.18 | 27.5 | 27.69 | -1.07% | 18,120 | 50,299,551 |
| 2024-05-14 | 27.44 | 28.14 | 26.98 | 27.99 | +2% | 26,832 | 74,366,897 |
| 2024-05-13 | 26.24 | 28.2 | 25.93 | 27.44 | +3.27% | 30,406 | 82,558,222 |
| 2024-05-10 | 27.09 | 27.7 | 26.29 | 26.57 | -1.77% | 24,422 | 65,313,037 |
| 2024-05-09 | 27.01 | 28.25 | 26.91 | 27.05 | -0.41% | 19,657 | 53,901,092 |
| 2024-05-08 | 27.81 | 27.95 | 27.01 | 27.16 | -2.69% | 18,313 | 50,152,203 |
| 2024-05-07 | 27.91 | 28.38 | 27.75 | 27.91 | -1.31% | 18,816 | 52,656,886 |
| 2024-05-06 | 27.5 | 28.69 | 27.11 | 28.28 | +5.13% | 31,790 | 89,008,361 |
| 2024-04-30 | 26.78 | 27.7 | 26.78 | 26.9 | -0.55% | 23,580 | 64,313,454 |
| 2024-04-29 | 26.55 | 28.12 | 26.22 | 27.05 | +1.73% | 34,240 | 93,032,848 |
| 2024-04-26 | 26.71 | 27.28 | 26.49 | 26.59 | -3.13% | 35,582 | 95,202,142 |
| 2024-04-25 | 27.17 | 29 | 26.69 | 27.45 | +0.18% | 39,356 | 109,509,586 |
| 2024-04-24 | 31.11 | 31.27 | 27.05 | 27.4 | -3.66% | 64,565 | 187,566,647 |
| 2024-04-23 | 26.76 | 28.44 | 25.88 | 28.44 | +10.02% | 44,327 | 122,235,055 |
| 2024-04-22 | 23.06 | 25.85 | 22.55 | 25.85 | +10% | 23,990 | 58,241,120 |
| 2024-04-19 | 26.2 | 26.5 | 23.3 | 23.5 | -5.17% | 35,395 | 86,253,973 |
| 2024-04-18 | 22.9 | 24.78 | 22.9 | 24.78 | +9.99% | 14,863 | 36,138,872 |
| 2024-04-17 | 21.28 | 22.53 | 21 | 22.53 | +10.01% | 14,008 | 30,754,092 |
| 2024-04-16 | 22.57 | 22.57 | 20.4 | 20.48 | -9.66% | 14,058 | 29,545,568 |
| 2024-04-15 | 24.4 | 24.41 | 22.02 | 22.67 | -7.09% | 13,445 | 30,933,270 |
| 2024-04-12 | 24.5 | 24.53 | 23.96 | 24.4 | +0.7% | 4,573 | 11,085,934 |
| 2024-04-11 | 24.13 | 24.58 | 23.73 | 24.23 | +0.41% | 4,881 | 11,862,758 |
| 2024-04-10 | 24.77 | 24.88 | 23.81 | 24.13 | -2.58% | 6,903 | 16,725,664 |
| 2024-04-09 | 24.51 | 24.95 | 24.4 | 24.77 | +0.28% | 4,298 | 10,617,659 |
| 2024-04-08 | 25.8 | 25.8 | 24.53 | 24.7 | -3.59% | 8,950 | 22,413,394 |
| 2024-04-03 | 25.6 | 25.78 | 25.13 | 25.62 | +0.71% | 6,859 | 17,494,840 |
| 2024-04-02 | 25.44 | 25.58 | 25.01 | 25.44 | 0% | 6,031 | 15,313,336 |
| 2024-04-01 | 24.97 | 25.47 | 24.95 | 25.44 | +1.88% | 6,567 | 16,608,535 |
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：