股票概览
22.26
+2.34%
+0.51
21.86
开盘价
22.66
最高价
21.75
最低价
119,073
成交量
数据更新至: 2024-06-28
技术指标
21.55
MA5 (5日均线)
21.90
MA10 (10日均线)
22.11
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 | 21.86 | 22.66 | 21.75 | 22.26 | +2.34% | 119,073 | 265,724,031 |
| 2024-06-27 | 21.64 | 22.6 | 21.41 | 21.75 | +0.46% | 117,466 | 259,288,085 |
| 2024-06-26 | 21.2 | 21.76 | 20.91 | 21.65 | -0.46% | 82,749 | 176,741,838 |
| 2024-06-25 | 20.36 | 22.26 | 20.33 | 21.75 | +6.98% | 123,618 | 263,300,878 |
| 2024-06-24 | 21.53 | 21.53 | 20.29 | 20.33 | -6.23% | 77,609 | 160,306,440 |
| 2024-06-21 | 21.5 | 22.05 | 21.35 | 21.68 | +0.32% | 48,820 | 106,221,104 |
| 2024-06-20 | 22.27 | 22.35 | 21.61 | 21.61 | -3.35% | 58,181 | 127,337,953 |
| 2024-06-19 | 22.64 | 22.79 | 22.16 | 22.36 | -1.58% | 68,077 | 152,328,658 |
| 2024-06-18 | 22.67 | 23.09 | 22.58 | 22.72 | -0.57% | 77,162 | 175,781,555 |
| 2024-06-17 | 22.16 | 23.13 | 22.09 | 22.85 | +1.69% | 100,597 | 228,894,706 |
| 2024-06-14 | 21.73 | 23.32 | 21.59 | 22.47 | +3.93% | 131,846 | 297,450,482 |
| 2024-06-13 | 21.77 | 21.93 | 21.61 | 21.62 | -0.73% | 53,937 | 117,274,138 |
| 2024-06-12 | 21.4 | 21.9 | 21.24 | 21.78 | +1.16% | 61,604 | 133,352,908 |
| 2024-06-11 | 21.93 | 21.93 | 21.12 | 21.53 | -1.82% | 66,815 | 143,107,182 |
| 2024-06-07 | 21.63 | 22.22 | 21.5 | 21.93 | +1.43% | 81,399 | 178,156,104 |
| 2024-06-06 | 23 | 23.28 | 21.22 | 21.62 | -6.85% | 135,901 | 301,800,112 |
| 2024-06-05 | 22.6 | 23.75 | 22.52 | 23.21 | +1.04% | 120,365 | 279,765,934 |
| 2024-06-04 | 22.56 | 23.19 | 21.94 | 22.97 | +0.66% | 111,889 | 254,082,209 |
| 2024-06-03 | 23.17 | 23.35 | 22.38 | 22.82 | -2.27% | 101,950 | 232,661,392 |
| 2024-05-31 | 23.39 | 23.79 | 22.96 | 23.35 | -0.21% | 108,742 | 253,839,309 |
| 2024-05-30 | 23.78 | 24.37 | 23.38 | 23.4 | -3.43% | 153,186 | 362,619,477 |
| 2024-05-29 | 22.6 | 25.07 | 22.36 | 24.23 | +6.32% | 259,682 | 618,800,989 |
| 2024-05-28 | 22.6 | 23.5 | 22.18 | 22.79 | -0.91% | 148,977 | 340,363,677 |
| 2024-05-27 | 23.82 | 24.09 | 22.45 | 23 | -2.17% | 159,009 | 365,988,633 |
| 2024-05-24 | 23.43 | 24.23 | 23.11 | 23.51 | +0.64% | 205,271 | 486,254,169 |
| 2024-05-23 | 24.9 | 25 | 23.3 | 23.36 | -6.67% | 256,397 | 614,293,616 |
| 2024-05-22 | 26.9 | 27.81 | 24.88 | 25.03 | -5.48% | 416,151 | 1,078,997,659 |
| 2024-05-21 | 24.03 | 26.48 | 23.48 | 26.48 | +10.01% | 278,971 | 709,975,511 |
| 2024-05-20 | 22.8 | 24.07 | 22.01 | 24.07 | +10.01% | 221,999 | 515,850,256 |
| 2024-05-17 | 22.28 | 22.36 | 21.5 | 21.88 | -2.15% | 110,209 | 240,674,870 |
| 2024-05-16 | 21.57 | 22.79 | 21.36 | 22.36 | +3.71% | 171,904 | 381,999,993 |
| 2024-05-15 | 21.15 | 22 | 20.95 | 21.56 | +1.46% | 114,373 | 246,556,195 |
| 2024-05-14 | 20.69 | 21.7 | 20.64 | 21.25 | +2.61% | 105,566 | 225,263,215 |
| 2024-05-13 | 21.26 | 21.5 | 20.3 | 20.71 | -3.13% | 118,384 | 246,369,805 |
| 2024-05-10 | 20.45 | 21.55 | 20.45 | 21.38 | +3.94% | 181,022 | 383,487,474 |
| 2024-05-09 | 20.32 | 20.8 | 20.32 | 20.57 | +1.18% | 72,839 | 150,109,246 |
| 2024-05-08 | 20.81 | 20.81 | 20.3 | 20.33 | -2.54% | 70,505 | 144,267,082 |
| 2024-05-07 | 20.48 | 20.88 | 20.31 | 20.86 | +1.86% | 96,764 | 199,555,788 |
| 2024-05-06 | 20.78 | 20.8 | 20.36 | 20.48 | -0.58% | 87,452 | 179,330,470 |
| 2024-04-30 | 21.46 | 21.46 | 20.49 | 20.6 | -3.96% | 118,110 | 244,498,813 |
| 2024-04-29 | 21.12 | 21.53 | 20.8 | 21.45 | +1.18% | 108,762 | 231,877,679 |
| 2024-04-26 | 21.27 | 21.64 | 20.92 | 21.2 | +2.07% | 153,743 | 328,031,414 |
| 2024-04-25 | 20.95 | 21.34 | 20.54 | 20.77 | -1.47% | 117,872 | 246,448,895 |
| 2024-04-24 | 20.22 | 21.2 | 20.2 | 21.08 | +2.48% | 125,422 | 263,104,299 |
| 2024-04-23 | 20.62 | 21.05 | 20.33 | 20.57 | -1.63% | 110,136 | 227,641,643 |
| 2024-04-22 | 20.18 | 20.96 | 19.31 | 20.91 | +3.51% | 149,084 | 302,712,804 |
| 2024-04-19 | 20.3 | 20.64 | 19.85 | 20.2 | -1.61% | 106,745 | 215,797,852 |
| 2024-04-18 | 20.35 | 21.14 | 20.14 | 20.53 | +0.05% | 133,222 | 276,016,749 |
| 2024-04-17 | 19.06 | 20.97 | 19.06 | 20.52 | +3.48% | 149,695 | 305,371,893 |
| 2024-04-16 | 21.05 | 21.35 | 19.83 | 19.83 | -9.99% | 154,767 | 310,909,202 |
| 2024-04-15 | 24.38 | 24.5 | 22.03 | 22.03 | -10.01% | 213,031 | 492,176,068 |
| 2024-04-12 | 23.29 | 25.21 | 23.21 | 24.48 | +2.21% | 287,094 | 688,801,484 |
| 2024-04-11 | 22.3 | 24.4 | 21.89 | 23.95 | +6.11% | 263,223 | 614,150,006 |
| 2024-04-10 | 22.08 | 22.76 | 21.93 | 22.57 | +0.53% | 144,916 | 325,425,490 |
| 2024-04-09 | 21.4 | 22.7 | 21.31 | 22.45 | +3.5% | 162,664 | 361,738,180 |
| 2024-04-08 | 21.67 | 22.16 | 21.62 | 21.69 | +0.09% | 95,147 | 208,037,065 |
| 2024-04-03 | 22.21 | 22.49 | 21.54 | 21.67 | -4.12% | 120,429 | 263,562,557 |
| 2024-04-02 | 22.74 | 23.17 | 22.46 | 22.6 | -0.35% | 137,785 | 314,436,913 |
| 2024-04-01 | 22.78 | 22.91 | 22.15 | 22.68 | -0.61% | 135,904 | 306,625,904 |
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：