股票概览
22.46
+0.09%
+0.02
22
开盘价
23.32
最高价
21.53
最低价
27,133
成交量
数据更新至: 2024-06-28
技术指标
22.29
MA5 (5日均线)
23.55
MA10 (10日均线)
25.55
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 | 23.32 | 21.53 | 22.46 | +0.09% | 27,133 | 61,809,549 |
| 2024-06-27 | 22.72 | 23.01 | 22.3 | 22.44 | -1.19% | 20,790 | 47,055,470 |
| 2024-06-26 | 22.06 | 22.71 | 21.45 | 22.71 | +4.27% | 32,139 | 71,131,743 |
| 2024-06-25 | 22.24 | 22.24 | 21.46 | 21.78 | -1.27% | 26,501 | 57,662,870 |
| 2024-06-24 | 23.46 | 23.46 | 22 | 22.06 | -6.33% | 33,944 | 76,491,815 |
| 2024-06-21 | 24.16 | 24.19 | 23.43 | 23.55 | -2.81% | 19,602 | 46,488,976 |
| 2024-06-20 | 25.55 | 25.55 | 24 | 24.23 | -4.98% | 21,944 | 53,823,506 |
| 2024-06-19 | 25 | 25.66 | 25 | 25.5 | +1.43% | 16,030 | 40,815,443 |
| 2024-06-18 | 25.44 | 25.7 | 24.67 | 25.14 | -1.99% | 26,309 | 66,174,032 |
| 2024-06-17 | 26.43 | 26.45 | 25.53 | 25.65 | -3.24% | 22,232 | 57,222,297 |
| 2024-06-14 | 27.2 | 27.2 | 26.26 | 26.51 | -2.54% | 18,640 | 49,556,678 |
| 2024-06-13 | 27.01 | 27.88 | 26.97 | 27.2 | +0.74% | 19,675 | 53,828,731 |
| 2024-06-12 | 27.43 | 27.85 | 26.91 | 27 | -1.57% | 15,070 | 41,118,437 |
| 2024-06-11 | 26.04 | 27.64 | 26.01 | 27.43 | +3.9% | 24,531 | 66,250,435 |
| 2024-06-07 | 26.01 | 26.46 | 25.36 | 26.4 | +1.97% | 19,756 | 51,430,529 |
| 2024-06-06 | 27.25 | 27.4 | 25.74 | 25.89 | -4.89% | 28,415 | 74,581,853 |
| 2024-06-05 | 28.67 | 28.7 | 26.64 | 27.22 | -5.12% | 33,960 | 92,832,541 |
| 2024-06-04 | 29 | 29.13 | 28.55 | 28.69 | -1.14% | 16,239 | 46,667,636 |
| 2024-06-03 | 30.11 | 30.26 | 28.7 | 29.02 | -3.62% | 18,702 | 54,890,483 |
| 2024-05-31 | 30.31 | 30.7 | 29.88 | 30.11 | -0.63% | 17,766 | 53,573,059 |
| 2024-05-30 | 31.61 | 31.61 | 30.2 | 30.3 | -4.72% | 26,877 | 82,807,627 |
| 2024-05-29 | 32.71 | 33 | 31.58 | 31.8 | -3.17% | 34,151 | 110,006,383 |
| 2024-05-28 | 31.9 | 33.6 | 31.23 | 32.84 | +5.19% | 43,254 | 140,540,844 |
| 2024-05-27 | 30.73 | 31.26 | 29.72 | 31.22 | +1.59% | 27,319 | 82,880,341 |
| 2024-05-24 | 31.64 | 31.69 | 30.6 | 30.73 | -2.81% | 12,055 | 37,510,188 |
| 2024-05-23 | 32.2 | 32.39 | 31.58 | 31.62 | -2.5% | 11,433 | 36,425,080 |
| 2024-05-22 | 32.76 | 32.76 | 32.08 | 32.43 | -0.7% | 8,681 | 28,049,199 |
| 2024-05-21 | 32.49 | 32.88 | 31.93 | 32.66 | +0.52% | 14,914 | 48,275,474 |
| 2024-05-20 | 32.19 | 32.59 | 32 | 32.49 | +1.21% | 13,478 | 43,541,998 |
| 2024-05-17 | 32.66 | 32.9 | 31.92 | 32.1 | -1.83% | 16,264 | 52,270,153 |
| 2024-05-16 | 34.14 | 34.38 | 32.21 | 32.7 | -4.66% | 25,648 | 85,334,605 |
| 2024-05-15 | 33.66 | 35.05 | 33.21 | 34.3 | +2.76% | 22,969 | 78,672,076 |
| 2024-05-14 | 34.57 | 34.84 | 33.36 | 33.38 | -3.27% | 20,755 | 70,457,212 |
| 2024-05-13 | 35.39 | 35.74 | 34.05 | 34.51 | -3.44% | 17,212 | 59,870,597 |
| 2024-05-10 | 36.71 | 36.79 | 35.56 | 35.74 | -2.16% | 13,994 | 50,188,167 |
| 2024-05-09 | 35.79 | 37.1 | 35.79 | 36.53 | +2.38% | 16,817 | 61,292,468 |
| 2024-05-08 | 37.15 | 37.25 | 35.61 | 35.68 | -4.09% | 23,473 | 85,096,233 |
| 2024-05-07 | 36 | 37.28 | 35.99 | 37.2 | +3.08% | 25,164 | 92,975,874 |
| 2024-05-06 | 35.84 | 36.65 | 35.41 | 36.09 | +0.59% | 23,414 | 84,393,278 |
| 2024-04-30 | 34.01 | 36.8 | 34 | 35.88 | +3.1% | 44,692 | 158,912,089 |
| 2024-04-29 | 34.97 | 35.5 | 34.35 | 34.8 | -0.51% | 23,342 | 81,508,037 |
| 2024-04-26 | 35.55 | 36.58 | 34.56 | 34.98 | -0.06% | 30,075 | 107,052,273 |
| 2024-04-25 | 35.58 | 35.69 | 34.92 | 35 | -1.63% | 13,001 | 45,730,114 |
| 2024-04-24 | 36.05 | 36.61 | 34.4 | 35.58 | -1.03% | 19,291 | 67,711,975 |
| 2024-04-23 | 34.94 | 36.7 | 34.59 | 35.95 | +2.89% | 17,257 | 61,587,736 |
| 2024-04-22 | 35.4 | 36.09 | 34.76 | 34.94 | -2.27% | 15,256 | 53,949,887 |
| 2024-04-19 | 34.6 | 36.2 | 33.3 | 35.75 | +1.22% | 29,377 | 102,281,413 |
| 2024-04-18 | 35.72 | 36.27 | 34.76 | 35.32 | -1.7% | 15,533 | 55,113,927 |
| 2024-04-17 | 34.98 | 37.08 | 34.98 | 35.93 | +3.34% | 18,385 | 66,528,740 |
| 2024-04-16 | 38.02 | 38.02 | 34.55 | 34.77 | -9.19% | 20,320 | 73,000,535 |
| 2024-04-15 | 37.6 | 39.5 | 37.48 | 38.29 | +0.82% | 18,072 | 69,749,490 |
| 2024-04-12 | 38.39 | 39.2 | 37.8 | 37.98 | -0.81% | 12,679 | 48,640,145 |
| 2024-04-11 | 37.6 | 39 | 37.52 | 38.29 | +1.19% | 10,667 | 40,865,143 |
| 2024-04-10 | 38.8 | 39.08 | 37.5 | 37.84 | -2.72% | 9,272 | 35,443,813 |
| 2024-04-09 | 37.92 | 39.2 | 37.5 | 38.9 | +2.45% | 11,258 | 43,182,724 |
| 2024-04-08 | 39.04 | 39.18 | 37.93 | 37.97 | -3.65% | 12,657 | 48,593,262 |
| 2024-04-03 | 39.57 | 40.07 | 38.97 | 39.41 | -0.76% | 11,096 | 43,670,609 |
| 2024-04-02 | 41.15 | 41.15 | 39.26 | 39.71 | -2.22% | 14,138 | 56,649,123 |
| 2024-04-01 | 38.49 | 40.74 | 38.04 | 40.61 | +6.81% | 23,859 | 94,725,432 |
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：