股票概览
21.6
-0.28%
-0.06
21.63
开盘价
21.99
最高价
21.47
最低价
17,320
成交量
数据更新至: 2024-06-28
技术指标
22.01
MA5 (5日均线)
22.67
MA10 (10日均线)
24.35
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 | 21.63 | 21.99 | 21.47 | 21.6 | -0.28% | 17,320 | 37,662,325 |
| 2024-06-27 | 22.19 | 22.32 | 21.58 | 21.66 | -3.22% | 22,951 | 49,993,444 |
| 2024-06-26 | 22.08 | 22.4 | 22 | 22.38 | +0.58% | 20,269 | 45,060,820 |
| 2024-06-25 | 22.01 | 22.52 | 22.01 | 22.25 | +0.41% | 24,207 | 53,927,033 |
| 2024-06-24 | 22.48 | 22.77 | 21.9 | 22.16 | -2.76% | 20,431 | 45,410,804 |
| 2024-06-21 | 22.7 | 22.98 | 22.5 | 22.79 | -0.13% | 17,333 | 39,365,761 |
| 2024-06-20 | 23.1 | 23.19 | 22.73 | 22.82 | -1.51% | 21,286 | 48,783,387 |
| 2024-06-19 | 23.76 | 23.79 | 23.1 | 23.17 | -2.03% | 24,039 | 55,902,583 |
| 2024-06-18 | 25.16 | 25.16 | 23.5 | 23.65 | -2.27% | 44,961 | 106,982,208 |
| 2024-06-17 | 24.82 | 25.04 | 24.1 | 24.2 | -3.2% | 49,432 | 120,279,207 |
| 2024-06-14 | 25.11 | 25.3 | 24.52 | 25 | -0.44% | 47,107 | 117,603,176 |
| 2024-06-13 | 25.66 | 25.86 | 24.98 | 25.11 | -2.33% | 24,052 | 60,690,180 |
| 2024-06-12 | 25.65 | 25.99 | 25.51 | 25.71 | -0.46% | 14,078 | 36,215,587 |
| 2024-06-11 | 26.11 | 26.25 | 25.67 | 25.83 | -0.54% | 18,360 | 47,581,486 |
| 2024-06-07 | 26.2 | 26.35 | 25.74 | 25.97 | -0.84% | 18,521 | 48,157,391 |
| 2024-06-06 | 26.67 | 26.67 | 25.85 | 26.19 | -0.38% | 20,766 | 54,312,455 |
| 2024-06-05 | 26.81 | 27.06 | 26.22 | 26.29 | -1.76% | 17,996 | 47,890,898 |
| 2024-06-04 | 26.72 | 26.93 | 26.38 | 26.76 | -0.11% | 18,189 | 48,388,057 |
| 2024-06-03 | 26.64 | 27.5 | 26.56 | 26.79 | +0.26% | 33,204 | 89,532,497 |
| 2024-05-31 | 26.59 | 27.36 | 26.58 | 26.72 | -0.74% | 14,210 | 38,098,130 |
| 2024-05-30 | 26.74 | 27.18 | 26.71 | 26.92 | -0.22% | 12,195 | 32,885,240 |
| 2024-05-29 | 26.8 | 27.19 | 26.7 | 26.98 | +0.22% | 13,683 | 36,941,507 |
| 2024-05-28 | 27.25 | 27.5 | 26.88 | 26.92 | -1.82% | 19,295 | 52,253,731 |
| 2024-05-27 | 27.05 | 27.44 | 26.96 | 27.42 | +1.11% | 16,481 | 44,922,022 |
| 2024-05-24 | 27.5 | 27.5 | 27 | 27.12 | -0.62% | 16,180 | 44,082,922 |
| 2024-05-23 | 27.57 | 27.63 | 27.18 | 27.29 | -0.55% | 18,998 | 51,957,463 |
| 2024-05-22 | 28.18 | 28.4 | 27.41 | 27.44 | -3.14% | 19,949 | 55,295,688 |
| 2024-05-21 | 27.78 | 28.6 | 27.61 | 28.33 | +2.02% | 31,659 | 89,519,506 |
| 2024-05-20 | 27.68 | 27.98 | 27.56 | 27.77 | +1.17% | 31,871 | 88,499,154 |
| 2024-05-17 | 28.1 | 28.49 | 27.2 | 27.45 | -3.82% | 43,167 | 118,884,000 |
| 2024-05-16 | 28.45 | 28.74 | 28.27 | 28.54 | +0.49% | 25,301 | 72,029,060 |
| 2024-05-15 | 29.11 | 29.12 | 28.12 | 28.4 | -1.73% | 32,431 | 92,299,146 |
| 2024-05-14 | 28.77 | 29.46 | 28.71 | 28.9 | -0.86% | 41,590 | 120,920,598 |
| 2024-05-13 | 28.45 | 29.45 | 28.03 | 29.15 | +2.03% | 54,135 | 156,653,215 |
| 2024-05-10 | 27.8 | 28.97 | 27.66 | 28.57 | +2.04% | 36,247 | 102,847,929 |
| 2024-05-09 | 27.72 | 28.16 | 27.7 | 28 | -0.5% | 26,369 | 73,559,542 |
| 2024-05-08 | 28.05 | 28.47 | 27.78 | 28.14 | +0.68% | 23,606 | 66,273,012 |
| 2024-05-07 | 28.21 | 28.49 | 27.5 | 27.95 | -1.86% | 41,192 | 115,141,091 |
| 2024-05-06 | 26.92 | 28.82 | 26.8 | 28.48 | +7.92% | 76,013 | 211,342,437 |
| 2024-04-30 | 25.98 | 27.15 | 25.98 | 26.39 | +5.22% | 78,347 | 208,491,911 |
| 2024-04-29 | 24.9 | 25.09 | 24.72 | 25.08 | +0.52% | 18,600 | 46,406,791 |
| 2024-04-26 | 24.48 | 25.03 | 24.43 | 24.95 | +0.93% | 16,551 | 40,989,693 |
| 2024-04-25 | 24.29 | 25.11 | 24.29 | 24.72 | -0.28% | 14,252 | 35,307,603 |
| 2024-04-24 | 24.99 | 24.99 | 24.01 | 24.79 | -0.88% | 27,919 | 68,277,647 |
| 2024-04-23 | 25.51 | 26 | 24.95 | 25.01 | -3.14% | 30,435 | 76,725,029 |
| 2024-04-22 | 25.33 | 26.3 | 25.26 | 25.82 | +0.55% | 26,160 | 67,629,553 |
| 2024-04-19 | 25.65 | 26.21 | 25.54 | 25.68 | -1.04% | 25,089 | 64,777,175 |
| 2024-04-18 | 25.33 | 26.21 | 25.15 | 25.95 | +2.04% | 40,785 | 105,441,548 |
| 2024-04-17 | 24.58 | 25.58 | 24.28 | 25.43 | +4.74% | 38,729 | 96,963,851 |
| 2024-04-16 | 24.75 | 24.99 | 24.24 | 24.28 | -1.82% | 31,098 | 76,559,802 |
| 2024-04-15 | 24.7 | 24.87 | 24.16 | 24.73 | +0.98% | 26,152 | 64,319,651 |
| 2024-04-12 | 23.89 | 24.7 | 23.89 | 24.49 | +2.6% | 20,633 | 50,407,737 |
| 2024-04-11 | 24.02 | 24.14 | 23.78 | 23.87 | -1% | 12,832 | 30,723,847 |
| 2024-04-10 | 24.19 | 24.51 | 24.06 | 24.11 | -0.17% | 15,459 | 37,531,207 |
| 2024-04-09 | 24.17 | 24.59 | 24.02 | 24.15 | +0.33% | 15,789 | 38,370,273 |
| 2024-04-08 | 24.42 | 24.77 | 23.95 | 24.07 | -1.43% | 25,932 | 62,962,723 |
| 2024-04-03 | 23.69 | 24.66 | 23.48 | 24.42 | +3.47% | 27,561 | 66,597,760 |
| 2024-04-02 | 23.65 | 23.75 | 23.22 | 23.6 | +0.6% | 14,262 | 33,481,344 |
| 2024-04-01 | 23.24 | 23.74 | 23.17 | 23.46 | +0.9% | 20,337 | 47,617,032 |
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：