股票概览
22.45
-5.51%
-1.31
22.82
开盘价
22.82
最高价
22.17
最低价
12,744
成交量
数据更新至: 2024-06-28
技术指标
23.36
MA5 (5日均线)
23.76
MA10 (10日均线)
24.04
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 | 22.82 | 22.82 | 22.17 | 22.45 | -5.51% | 12,744 | 28,664,433 |
| 2024-06-27 | 24.21 | 24.23 | 23.61 | 23.76 | -1.94% | 11,051 | 26,302,490 |
| 2024-06-26 | 23.3 | 24.23 | 23.2 | 24.23 | +3.68% | 8,246 | 19,627,110 |
| 2024-06-25 | 23 | 23.57 | 23 | 23.37 | +1.61% | 6,136 | 14,307,873 |
| 2024-06-24 | 23.65 | 23.66 | 22.9 | 23 | -2.67% | 8,264 | 19,208,589 |
| 2024-06-21 | 23.99 | 24.02 | 23.61 | 23.63 | -1.05% | 5,884 | 13,977,923 |
| 2024-06-20 | 24.2 | 24.38 | 23.81 | 23.88 | -1.57% | 7,204 | 17,362,444 |
| 2024-06-19 | 24.66 | 24.8 | 24.26 | 24.26 | -1.7% | 6,448 | 15,747,707 |
| 2024-06-18 | 24.29 | 24.7 | 24.27 | 24.68 | +1.23% | 6,816 | 16,757,422 |
| 2024-06-17 | 24.14 | 24.66 | 24.14 | 24.38 | +0.41% | 8,988 | 22,000,437 |
| 2024-06-14 | 24.15 | 24.4 | 24 | 24.28 | +0.54% | 16,102 | 39,032,943 |
| 2024-06-13 | 24.14 | 24.24 | 23.88 | 24.15 | +0.33% | 7,954 | 19,162,416 |
| 2024-06-12 | 24.11 | 24.26 | 23.97 | 24.07 | -0.08% | 5,551 | 13,388,450 |
| 2024-06-11 | 23.96 | 24.22 | 23.65 | 24.09 | +0.58% | 5,888 | 14,098,056 |
| 2024-06-07 | 23.78 | 24.09 | 23.67 | 23.95 | +1.23% | 6,980 | 16,689,940 |
| 2024-06-06 | 24.4 | 24.54 | 23.63 | 23.66 | -2.95% | 10,970 | 26,249,438 |
| 2024-06-05 | 24.65 | 24.8 | 24.36 | 24.38 | -1.26% | 6,210 | 15,250,084 |
| 2024-06-04 | 24.77 | 24.79 | 24.5 | 24.69 | -0.24% | 6,340 | 15,603,476 |
| 2024-06-03 | 25.08 | 25.22 | 24.62 | 24.75 | -1.51% | 9,511 | 23,679,205 |
| 2024-05-31 | 25.09 | 25.3 | 25.06 | 25.13 | -0.16% | 4,850 | 12,201,105 |
| 2024-05-30 | 24.96 | 25.47 | 24.95 | 25.17 | +0.76% | 8,948 | 22,598,527 |
| 2024-05-29 | 24.77 | 25.08 | 24.75 | 24.98 | +0.85% | 5,831 | 14,556,794 |
| 2024-05-28 | 25.23 | 25.23 | 24.75 | 24.77 | -2.17% | 9,737 | 24,297,653 |
| 2024-05-27 | 25.3 | 25.32 | 24.8 | 25.32 | +0.36% | 9,708 | 24,337,178 |
| 2024-05-24 | 25.1 | 25.3 | 25.04 | 25.23 | +0.52% | 7,194 | 18,105,688 |
| 2024-05-23 | 25.44 | 25.55 | 25.02 | 25.1 | -1.57% | 16,320 | 41,189,407 |
| 2024-05-22 | 25.48 | 25.68 | 25.38 | 25.5 | +0.24% | 6,925 | 17,673,260 |
| 2024-05-21 | 25.9 | 25.9 | 25.37 | 25.44 | -1.28% | 10,704 | 27,286,286 |
| 2024-05-20 | 25.6 | 26.08 | 25.6 | 25.77 | +0.74% | 15,078 | 38,963,169 |
| 2024-05-17 | 25.18 | 25.6 | 25.18 | 25.58 | +1.47% | 9,114 | 23,156,505 |
| 2024-05-16 | 25.31 | 25.45 | 25.1 | 25.21 | 0% | 8,843 | 22,332,994 |
| 2024-05-15 | 25.38 | 25.5 | 25.19 | 25.21 | -0.75% | 8,022 | 20,299,850 |
| 2024-05-14 | 25.42 | 25.7 | 25.38 | 25.4 | -0.12% | 9,200 | 23,452,689 |
| 2024-05-13 | 25.7 | 25.7 | 25.2 | 25.43 | -1.43% | 12,736 | 32,348,217 |
| 2024-05-10 | 26.33 | 26.33 | 25.7 | 25.8 | -1.07% | 13,122 | 33,956,872 |
| 2024-05-09 | 25.66 | 26.27 | 25.66 | 26.08 | +1.8% | 14,333 | 37,346,913 |
| 2024-05-08 | 26.41 | 26.41 | 25.61 | 25.62 | -2.95% | 18,758 | 48,575,329 |
| 2024-05-07 | 26.35 | 26.46 | 25.9 | 26.4 | +0.11% | 17,987 | 47,244,766 |
| 2024-05-06 | 25.85 | 26.38 | 25.74 | 26.37 | +2.65% | 23,163 | 60,535,598 |
| 2024-04-30 | 25.63 | 25.87 | 25.41 | 25.69 | +0.23% | 12,800 | 32,844,510 |
| 2024-04-29 | 25.27 | 25.67 | 25.26 | 25.63 | +1.5% | 16,094 | 41,087,483 |
| 2024-04-26 | 25.34 | 25.48 | 25.06 | 25.25 | -0.9% | 16,130 | 40,642,058 |
| 2024-04-25 | 24.84 | 25.78 | 24.84 | 25.48 | +1.96% | 18,544 | 47,279,062 |
| 2024-04-24 | 24.95 | 25.08 | 24.75 | 24.99 | -0.04% | 11,467 | 28,571,464 |
| 2024-04-23 | 25.49 | 25.52 | 24.9 | 25 | -1.92% | 12,844 | 32,230,032 |
| 2024-04-22 | 25.24 | 25.82 | 25.1 | 25.49 | +1.03% | 18,478 | 47,159,470 |
| 2024-04-19 | 24.86 | 25.3 | 24.82 | 25.23 | +0.96% | 16,416 | 41,249,458 |
| 2024-04-18 | 25 | 25.1 | 24.75 | 24.99 | -0.24% | 12,748 | 31,828,459 |
| 2024-04-17 | 24.55 | 25.07 | 24.51 | 25.05 | +2.41% | 26,336 | 65,641,680 |
| 2024-04-16 | 24.55 | 24.71 | 24 | 24.46 | -1.09% | 22,633 | 55,166,127 |
| 2024-04-15 | 24.98 | 25.09 | 24.28 | 24.73 | -0.28% | 15,891 | 39,177,165 |
| 2024-04-12 | 24.67 | 25.11 | 24.58 | 24.8 | +0.49% | 13,184 | 32,719,655 |
| 2024-04-11 | 24.72 | 24.92 | 24.52 | 24.68 | -0.28% | 9,207 | 22,787,753 |
| 2024-04-10 | 25 | 25.01 | 24.53 | 24.75 | -1.36% | 11,671 | 28,861,452 |
| 2024-04-09 | 24.39 | 25.2 | 24.39 | 25.09 | +2.87% | 25,076 | 62,698,931 |
| 2024-04-08 | 24.64 | 24.7 | 24.31 | 24.39 | -1.49% | 17,590 | 43,085,652 |
| 2024-04-03 | 24.8 | 25.06 | 24.61 | 24.76 | -0.32% | 16,358 | 40,630,187 |
| 2024-04-02 | 24.4 | 24.85 | 24.32 | 24.84 | +1.22% | 26,642 | 65,691,305 |
| 2024-04-01 | 24.28 | 24.54 | 24.18 | 24.54 | +1.32% | 17,304 | 42,137,919 |
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：