股票概览
21.43
+1.81%
+0.38
20.98
开盘价
21.83
最高价
20.84
最低价
66,374
成交量
数据更新至: 2024-06-28
技术指标
21.37
MA5 (5日均线)
21.94
MA10 (10日均线)
22.77
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 | 20.98 | 21.83 | 20.84 | 21.43 | +1.81% | 66,374 | 142,491,215 |
| 2024-06-27 | 21.68 | 21.9 | 20.97 | 21.05 | -3.44% | 67,941 | 145,119,565 |
| 2024-06-26 | 22.72 | 22.77 | 21.02 | 21.8 | -2.2% | 129,032 | 277,332,251 |
| 2024-06-25 | 20.26 | 22.29 | 20.18 | 22.29 | +10.02% | 65,033 | 139,791,477 |
| 2024-06-24 | 21.23 | 21.23 | 20.21 | 20.26 | -5.02% | 47,691 | 98,241,993 |
| 2024-06-21 | 21.58 | 21.73 | 21.16 | 21.33 | -0.79% | 38,771 | 83,114,797 |
| 2024-06-20 | 22.58 | 22.8 | 21.42 | 21.5 | -6.03% | 68,727 | 150,099,377 |
| 2024-06-19 | 23.6 | 23.78 | 22.88 | 22.88 | -3.05% | 38,970 | 90,265,806 |
| 2024-06-18 | 23.23 | 23.65 | 23.05 | 23.6 | +1.68% | 31,877 | 74,940,623 |
| 2024-06-17 | 23.19 | 23.4 | 23.05 | 23.21 | +0.09% | 21,760 | 50,633,253 |
| 2024-06-14 | 23.3 | 23.33 | 22.83 | 23.19 | -0.39% | 22,714 | 52,276,421 |
| 2024-06-13 | 23.54 | 23.65 | 23.22 | 23.28 | -0.89% | 25,742 | 60,354,015 |
| 2024-06-12 | 23.07 | 23.58 | 22.92 | 23.49 | +1.82% | 32,988 | 77,237,666 |
| 2024-06-11 | 22.79 | 23.09 | 22.16 | 23.07 | +1.05% | 32,236 | 73,243,745 |
| 2024-06-07 | 22.56 | 23.03 | 22.4 | 22.83 | +1.2% | 35,100 | 79,800,659 |
| 2024-06-06 | 23.75 | 23.88 | 22.43 | 22.56 | -5.01% | 55,619 | 127,362,665 |
| 2024-06-05 | 24.11 | 24.37 | 23.72 | 23.75 | -1.94% | 33,339 | 80,264,200 |
| 2024-06-04 | 24.91 | 24.91 | 24 | 24.22 | -2.93% | 44,527 | 107,975,727 |
| 2024-06-03 | 24.72 | 25.6 | 24.7 | 24.95 | +0.93% | 65,286 | 163,707,832 |
| 2024-05-31 | 24.46 | 25.29 | 24.42 | 24.72 | +1.27% | 49,895 | 124,234,918 |
| 2024-05-30 | 24.3 | 24.99 | 23.89 | 24.41 | +0.62% | 51,971 | 127,443,143 |
| 2024-05-29 | 23.72 | 24.44 | 23.7 | 24.26 | +1.93% | 43,826 | 105,655,934 |
| 2024-05-28 | 24.21 | 24.39 | 23.76 | 23.8 | -1.86% | 28,197 | 67,576,639 |
| 2024-05-27 | 24.07 | 24.26 | 23.62 | 24.25 | -0.45% | 42,294 | 101,095,636 |
| 2024-05-24 | 25.04 | 25.12 | 24.36 | 24.36 | -2.72% | 29,211 | 71,843,435 |
| 2024-05-23 | 25.58 | 25.66 | 24.95 | 25.04 | -2.61% | 31,621 | 79,704,079 |
| 2024-05-22 | 25.5 | 25.83 | 25.36 | 25.71 | +0.82% | 27,013 | 69,306,282 |
| 2024-05-21 | 25.96 | 26.06 | 25.3 | 25.5 | -1.73% | 31,459 | 80,224,060 |
| 2024-05-20 | 26 | 26.17 | 25.8 | 25.95 | +0.19% | 30,493 | 79,158,015 |
| 2024-05-17 | 25.59 | 25.99 | 25.39 | 25.9 | +1.17% | 27,660 | 71,188,078 |
| 2024-05-16 | 25.61 | 26.05 | 25.5 | 25.6 | +0.08% | 26,664 | 68,667,022 |
| 2024-05-15 | 26.1 | 26.12 | 25.4 | 25.58 | -1.2% | 27,865 | 71,838,146 |
| 2024-05-14 | 25.74 | 26.33 | 25.67 | 25.89 | +0.62% | 30,761 | 79,746,016 |
| 2024-05-13 | 26.41 | 26.41 | 25.7 | 25.73 | -3.96% | 41,084 | 106,590,482 |
| 2024-05-10 | 27.56 | 27.68 | 26.69 | 26.79 | -2.93% | 42,618 | 114,834,934 |
| 2024-05-09 | 27.24 | 28.1 | 27.24 | 27.6 | +1.28% | 37,162 | 102,794,898 |
| 2024-05-08 | 27.81 | 27.81 | 27.09 | 27.25 | -2.01% | 41,678 | 114,082,075 |
| 2024-05-07 | 27.8 | 28 | 27.28 | 27.81 | +0.04% | 49,100 | 136,053,958 |
| 2024-05-06 | 27.66 | 27.99 | 27.53 | 27.8 | +2.13% | 50,546 | 140,238,501 |
| 2024-04-30 | 27.39 | 27.9 | 26.82 | 27.22 | -0.37% | 56,164 | 153,253,619 |
| 2024-04-29 | 26.58 | 27.38 | 26.51 | 27.32 | +2.71% | 59,578 | 161,690,177 |
| 2024-04-26 | 25.9 | 26.75 | 25.9 | 26.6 | +2.58% | 65,741 | 174,402,499 |
| 2024-04-25 | 26 | 26.33 | 25.79 | 25.93 | -0.08% | 45,925 | 119,629,570 |
| 2024-04-24 | 25.56 | 25.98 | 25.49 | 25.95 | +1.8% | 39,434 | 101,921,662 |
| 2024-04-23 | 25.7 | 25.78 | 25.26 | 25.49 | 0% | 37,977 | 96,912,237 |
| 2024-04-22 | 25.93 | 25.99 | 24.92 | 25.49 | -1.7% | 39,885 | 101,760,266 |
| 2024-04-19 | 26.2 | 26.53 | 25.72 | 25.93 | -1.59% | 50,166 | 130,490,661 |
| 2024-04-18 | 26.08 | 26.84 | 25.1 | 26.35 | +1.31% | 79,991 | 210,679,180 |
| 2024-04-17 | 24.24 | 26.07 | 24.23 | 26.01 | +8.24% | 84,115 | 215,559,193 |
| 2024-04-16 | 26.13 | 26.33 | 24.02 | 24.03 | -8.74% | 74,296 | 182,782,873 |
| 2024-04-15 | 27.21 | 27.49 | 25.12 | 26.33 | -3.23% | 68,129 | 179,010,194 |
| 2024-04-12 | 27.99 | 27.99 | 27.18 | 27.21 | -1.59% | 45,965 | 126,418,429 |
| 2024-04-11 | 27.05 | 27.99 | 27.01 | 27.65 | +0.73% | 62,104 | 171,849,121 |
| 2024-04-10 | 28.55 | 28.56 | 27.2 | 27.45 | -3.92% | 67,673 | 187,163,390 |
| 2024-04-09 | 28.49 | 28.78 | 28.18 | 28.57 | +0.6% | 48,228 | 137,045,642 |
| 2024-04-08 | 29.02 | 29.45 | 28.37 | 28.4 | -2.14% | 55,461 | 160,305,484 |
| 2024-04-03 | 30.06 | 30.2 | 28.67 | 29.02 | -3.43% | 62,536 | 181,966,778 |
| 2024-04-02 | 31.05 | 31.19 | 29.88 | 30.05 | -3.69% | 75,280 | 228,032,599 |
| 2024-04-01 | 30.33 | 31.29 | 30.31 | 31.2 | +2.97% | 76,816 | 237,410,413 |
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：