股票概览
24.33
+7.51%
+1.7
22.66
开盘价
24.89
最高价
22.53
最低价
118,259
成交量
数据更新至: 2024-06-28
技术指标
23.27
MA5 (5日均线)
23.79
MA10 (10日均线)
23.91
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 | 22.66 | 24.89 | 22.53 | 24.33 | +7.51% | 118,259 | 291,170,292 |
| 2024-06-27 | 23.42 | 23.58 | 22.6 | 22.63 | -3.54% | 12,172 | 28,049,363 |
| 2024-06-26 | 22.85 | 23.56 | 22.52 | 23.46 | +2.45% | 13,490 | 31,181,431 |
| 2024-06-25 | 22.81 | 23.4 | 22.71 | 22.9 | -0.52% | 11,241 | 25,847,976 |
| 2024-06-24 | 23.83 | 23.83 | 22.88 | 23.02 | -3.88% | 17,351 | 40,223,244 |
| 2024-06-21 | 24.1 | 24.28 | 23.58 | 23.95 | -0.33% | 15,812 | 37,639,814 |
| 2024-06-20 | 24.3 | 24.92 | 24.02 | 24.03 | -1.96% | 15,039 | 36,560,591 |
| 2024-06-19 | 24.85 | 25.2 | 24.45 | 24.51 | -1.37% | 22,552 | 56,038,280 |
| 2024-06-18 | 24.25 | 24.88 | 24.13 | 24.85 | +2.56% | 23,220 | 57,099,593 |
| 2024-06-17 | 24.6 | 24.64 | 24.11 | 24.23 | -1.9% | 20,792 | 50,538,269 |
| 2024-06-14 | 24.35 | 24.79 | 24.11 | 24.7 | +1.4% | 25,835 | 63,464,235 |
| 2024-06-13 | 25 | 25.08 | 24.32 | 24.36 | -0.57% | 36,495 | 89,776,757 |
| 2024-06-12 | 23.01 | 25.43 | 23.01 | 24.5 | +5.97% | 47,367 | 115,249,993 |
| 2024-06-11 | 23.16 | 23.79 | 22.8 | 23.12 | -0.17% | 18,163 | 42,175,826 |
| 2024-06-07 | 23.17 | 23.57 | 22.7 | 23.16 | -0.09% | 16,833 | 38,854,342 |
| 2024-06-06 | 24.56 | 24.73 | 22.88 | 23.18 | -6.42% | 32,840 | 78,377,655 |
| 2024-06-05 | 24.38 | 24.9 | 24.3 | 24.77 | +0.94% | 30,890 | 76,052,093 |
| 2024-06-04 | 23.93 | 24.54 | 23.8 | 24.54 | +2.46% | 30,198 | 73,389,941 |
| 2024-06-03 | 23.88 | 24.15 | 23.68 | 23.95 | -0.29% | 18,446 | 44,090,189 |
| 2024-05-31 | 24.15 | 24.37 | 23.9 | 24.02 | -0.91% | 29,132 | 70,194,360 |
| 2024-05-30 | 24.68 | 25 | 24.2 | 24.24 | -2.26% | 28,331 | 69,256,146 |
| 2024-05-29 | 24.78 | 25.5 | 24.36 | 24.8 | -1% | 34,787 | 86,684,567 |
| 2024-05-28 | 24.59 | 25.25 | 24.35 | 25.05 | +1.38% | 43,844 | 108,561,484 |
| 2024-05-27 | 25.3 | 26.49 | 24.51 | 24.71 | -2.29% | 74,202 | 190,606,067 |
| 2024-05-24 | 24.36 | 25.35 | 24.33 | 25.29 | +3.69% | 54,336 | 135,616,164 |
| 2024-05-23 | 24.45 | 25.24 | 24.24 | 24.39 | -1.01% | 45,165 | 111,752,895 |
| 2024-05-22 | 24.03 | 24.82 | 23.92 | 24.64 | +1.86% | 50,340 | 122,959,916 |
| 2024-05-21 | 23.76 | 24.83 | 23.75 | 24.19 | +0.54% | 51,583 | 125,763,723 |
| 2024-05-20 | 24.46 | 24.57 | 23.92 | 24.06 | -1.23% | 61,971 | 149,497,702 |
| 2024-05-17 | 24.54 | 25.76 | 24.06 | 24.36 | -0.73% | 97,106 | 240,104,213 |
| 2024-05-16 | 22.34 | 24.54 | 22.24 | 24.54 | +10% | 56,812 | 134,748,488 |
| 2024-05-15 | 22.29 | 22.56 | 22.2 | 22.31 | +0.04% | 12,958 | 29,035,930 |
| 2024-05-14 | 22.32 | 22.56 | 22.12 | 22.3 | +0.09% | 14,875 | 33,189,020 |
| 2024-05-13 | 22.32 | 22.62 | 21.82 | 22.28 | -0.62% | 17,908 | 40,033,768 |
| 2024-05-10 | 22.73 | 22.73 | 22.17 | 22.42 | -0.66% | 15,732 | 35,207,433 |
| 2024-05-09 | 22.11 | 22.67 | 22.1 | 22.57 | +1.94% | 23,830 | 53,503,134 |
| 2024-05-08 | 22.23 | 22.46 | 22.08 | 22.14 | -0.4% | 19,765 | 43,947,601 |
| 2024-05-07 | 22.2 | 22.3 | 22.02 | 22.23 | -0.67% | 24,282 | 53,817,342 |
| 2024-05-06 | 22.01 | 22.85 | 21.83 | 22.38 | +2.24% | 40,625 | 90,506,641 |
| 2024-04-30 | 21.5 | 22.03 | 21.3 | 21.89 | +2.05% | 40,574 | 88,460,022 |
| 2024-04-29 | 20.94 | 21.63 | 20.94 | 21.45 | +2.58% | 29,465 | 62,799,394 |
| 2024-04-26 | 21.8 | 21.8 | 20.7 | 20.91 | -2.43% | 38,328 | 80,485,262 |
| 2024-04-25 | 21.35 | 22.12 | 21.21 | 21.43 | +0.47% | 39,619 | 85,706,608 |
| 2024-04-24 | 20.53 | 21.44 | 20.53 | 21.33 | +3.29% | 25,424 | 53,862,728 |
| 2024-04-23 | 20.18 | 20.82 | 19.95 | 20.65 | +3.2% | 26,485 | 53,938,203 |
| 2024-04-22 | 19.6 | 20.38 | 19.5 | 20.01 | +1.27% | 24,081 | 48,101,245 |
| 2024-04-19 | 19.33 | 20.02 | 19.17 | 19.76 | +1.23% | 22,984 | 45,237,977 |
| 2024-04-18 | 20.39 | 20.39 | 19.48 | 19.52 | -1.71% | 25,054 | 49,512,278 |
| 2024-04-17 | 19.1 | 19.92 | 19.06 | 19.86 | +6.89% | 29,830 | 58,610,562 |
| 2024-04-16 | 19.38 | 19.86 | 18.4 | 18.58 | -6.59% | 44,828 | 84,833,192 |
| 2024-04-15 | 21.55 | 21.77 | 19.76 | 19.89 | -9.34% | 70,009 | 144,959,414 |
| 2024-04-12 | 20.58 | 22.81 | 20.58 | 21.94 | +5.79% | 80,712 | 179,353,756 |
| 2024-04-11 | 20.39 | 21.01 | 20.35 | 20.74 | +0.97% | 17,590 | 36,489,083 |
| 2024-04-10 | 21.31 | 21.41 | 20.43 | 20.54 | -3.66% | 17,277 | 35,900,208 |
| 2024-04-09 | 20.77 | 21.35 | 20.77 | 21.32 | +2.5% | 14,447 | 30,588,314 |
| 2024-04-08 | 21.09 | 21.15 | 20.78 | 20.8 | -1.65% | 13,798 | 28,871,765 |
| 2024-04-03 | 21.55 | 21.63 | 21.03 | 21.15 | -2.26% | 15,536 | 33,002,390 |
| 2024-04-02 | 21.78 | 22 | 21.52 | 21.64 | -1.32% | 17,683 | 38,360,730 |
| 2024-04-01 | 21.54 | 21.93 | 21.48 | 21.93 | +1.81% | 16,878 | 36,736,510 |
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：