股票概览
22.11
-0.76%
-0.17
22.14
开盘价
22.46
最高价
21.96
最低价
12,527
成交量
数据更新至: 2024-06-28
技术指标
22.23
MA5 (5日均线)
22.59
MA10 (10日均线)
22.55
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 | 22.14 | 22.46 | 21.96 | 22.11 | -0.76% | 12,527 | 27,780,490 |
| 2024-06-27 | 22.31 | 22.64 | 22.09 | 22.28 | -0.49% | 10,861 | 24,252,866 |
| 2024-06-26 | 22.28 | 22.55 | 22.1 | 22.39 | -0.04% | 7,850 | 17,469,147 |
| 2024-06-25 | 21.82 | 22.53 | 21.8 | 22.4 | +1.86% | 14,966 | 33,353,308 |
| 2024-06-24 | 22.75 | 22.88 | 21.84 | 21.99 | -3.34% | 18,262 | 40,388,139 |
| 2024-06-21 | 22.78 | 23.15 | 22.61 | 22.75 | -0.96% | 9,139 | 20,945,484 |
| 2024-06-20 | 22.32 | 23.07 | 22.32 | 22.97 | +0.83% | 8,007 | 18,280,422 |
| 2024-06-19 | 22.76 | 23 | 22.5 | 22.78 | -0.61% | 10,144 | 23,029,686 |
| 2024-06-18 | 23.26 | 23.36 | 22.89 | 22.92 | -1.76% | 11,082 | 25,547,318 |
| 2024-06-17 | 22.94 | 23.74 | 22.94 | 23.33 | +0.56% | 21,132 | 49,229,101 |
| 2024-06-14 | 22.91 | 23.24 | 22.53 | 23.2 | +0.04% | 18,899 | 43,466,033 |
| 2024-06-13 | 22.4 | 23.51 | 22.4 | 23.19 | +2.7% | 23,795 | 54,866,315 |
| 2024-06-12 | 22.55 | 22.9 | 22.33 | 22.58 | -0.44% | 11,639 | 26,310,572 |
| 2024-06-11 | 22.12 | 22.76 | 21.93 | 22.68 | +2.62% | 18,349 | 41,402,630 |
| 2024-06-07 | 21.8 | 22.29 | 21.68 | 22.1 | +0.41% | 7,983 | 17,500,122 |
| 2024-06-06 | 22.33 | 22.33 | 21.87 | 22.01 | -0.27% | 9,283 | 20,457,741 |
| 2024-06-05 | 22.71 | 22.81 | 22 | 22.07 | -2.17% | 9,098 | 20,297,808 |
| 2024-06-04 | 22.58 | 22.8 | 22.14 | 22.56 | -0.09% | 11,324 | 25,467,503 |
| 2024-06-03 | 22 | 22.6 | 21.93 | 22.58 | +1.71% | 14,345 | 32,121,359 |
| 2024-05-31 | 22.13 | 22.45 | 22 | 22.2 | +1.6% | 13,031 | 28,969,391 |
| 2024-05-30 | 21.51 | 22.01 | 21.51 | 21.85 | +0.78% | 11,011 | 24,103,715 |
| 2024-05-29 | 21.54 | 21.85 | 21.43 | 21.68 | +0.6% | 7,159 | 15,528,353 |
| 2024-05-28 | 21.78 | 22.05 | 21.5 | 21.55 | -1.24% | 8,912 | 19,437,692 |
| 2024-05-27 | 21.48 | 21.83 | 21.16 | 21.82 | +1.77% | 10,071 | 21,766,405 |
| 2024-05-24 | 21.38 | 21.86 | 21.11 | 21.44 | +0.94% | 12,276 | 26,469,613 |
| 2024-05-23 | 21.64 | 21.65 | 21.2 | 21.24 | -1.58% | 7,004 | 15,007,543 |
| 2024-05-22 | 21.5 | 21.86 | 21.43 | 21.58 | -0.05% | 9,688 | 20,950,455 |
| 2024-05-21 | 21.71 | 21.86 | 21.51 | 21.59 | -1.19% | 8,443 | 18,269,910 |
| 2024-05-20 | 21.2 | 22.2 | 21.05 | 21.85 | +2.82% | 26,794 | 58,607,713 |
| 2024-05-17 | 21.52 | 21.57 | 21 | 21.25 | -6.22% | 32,227 | 68,433,639 |
| 2024-05-16 | 23.1 | 23.42 | 22.58 | 22.66 | -1.73% | 26,015 | 59,487,299 |
| 2024-05-15 | 22.98 | 23.28 | 22.88 | 23.06 | +0.35% | 15,515 | 35,854,497 |
| 2024-05-14 | 22.71 | 23.14 | 22.59 | 22.98 | +0.57% | 11,616 | 26,615,083 |
| 2024-05-13 | 23.18 | 23.22 | 22.69 | 22.85 | -1.72% | 22,690 | 52,022,136 |
| 2024-05-10 | 22.61 | 23.48 | 22.47 | 23.25 | +3.56% | 29,110 | 67,245,781 |
| 2024-05-09 | 21.86 | 22.58 | 21.77 | 22.45 | +2.65% | 26,204 | 58,570,484 |
| 2024-05-08 | 21.5 | 22.32 | 21.44 | 21.87 | +1.34% | 31,356 | 68,884,251 |
| 2024-05-07 | 21.29 | 21.67 | 20.96 | 21.58 | +1.41% | 40,020 | 85,751,109 |
| 2024-05-06 | 21.81 | 22.08 | 21.07 | 21.28 | -2.16% | 55,484 | 118,159,232 |
| 2024-04-30 | 20.9 | 21.92 | 20.82 | 21.75 | +2.93% | 71,114 | 153,042,252 |
| 2024-04-29 | 22.68 | 22.68 | 20.95 | 21.13 | -9.08% | 101,230 | 216,424,430 |
| 2024-04-26 | 23.23 | 23.43 | 22.86 | 23.24 | -0.04% | 20,526 | 47,536,708 |
| 2024-04-25 | 23.5 | 23.77 | 23.19 | 23.25 | -1.82% | 17,247 | 40,281,834 |
| 2024-04-24 | 23.59 | 23.71 | 23.14 | 23.68 | +0.85% | 19,861 | 46,613,251 |
| 2024-04-23 | 23.67 | 23.88 | 23.32 | 23.48 | -0.72% | 22,819 | 53,845,567 |
| 2024-04-22 | 23.72 | 24.24 | 23.56 | 23.65 | +0.55% | 25,712 | 61,407,344 |
| 2024-04-19 | 23.11 | 23.83 | 23.11 | 23.52 | +0.3% | 19,253 | 45,360,770 |
| 2024-04-18 | 23.49 | 23.8 | 23.2 | 23.45 | -0.64% | 23,860 | 55,850,106 |
| 2024-04-17 | 23.5 | 23.62 | 22.87 | 23.6 | +1.29% | 35,995 | 83,920,898 |
| 2024-04-16 | 22.82 | 23.93 | 22.82 | 23.3 | +0.39% | 39,050 | 91,178,561 |
| 2024-04-15 | 22.91 | 23.55 | 22.69 | 23.21 | +1.8% | 34,452 | 79,914,222 |
| 2024-04-12 | 23 | 23.26 | 22.69 | 22.8 | -0.61% | 22,516 | 51,716,135 |
| 2024-04-11 | 21.75 | 23.45 | 21.73 | 22.94 | +4.51% | 49,996 | 114,108,459 |
| 2024-04-10 | 22.21 | 22.21 | 21.78 | 21.95 | -1.22% | 26,759 | 58,837,480 |
| 2024-04-09 | 22.64 | 22.95 | 22.02 | 22.22 | -3.1% | 50,651 | 113,008,793 |
| 2024-04-08 | 23.03 | 23.49 | 22.78 | 22.93 | -1.8% | 37,885 | 87,505,654 |
| 2024-04-03 | 23.02 | 23.63 | 22.95 | 23.35 | +1.13% | 38,364 | 89,168,896 |
| 2024-04-02 | 22.99 | 23.33 | 22.74 | 23.09 | -0.47% | 57,292 | 132,221,989 |
| 2024-04-01 | 22.82 | 23.63 | 22.6 | 23.2 | +6.52% | 127,953 | 295,362,634 |
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：