股票概览
23.14
+1.05%
+0.24
22.76
开盘价
23.29
最高价
22.68
最低价
127,227
成交量
数据更新至: 2024-06-28
技术指标
23.05
MA5 (5日均线)
24.18
MA10 (10日均线)
23.66
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 | 22.76 | 23.29 | 22.68 | 23.14 | +1.05% | 127,227 | 293,936,652 |
| 2024-06-27 | 22.92 | 23.25 | 22.56 | 22.9 | -0.87% | 129,386 | 295,873,521 |
| 2024-06-26 | 22.63 | 23.21 | 22.15 | 23.1 | +2.76% | 137,636 | 312,524,915 |
| 2024-06-25 | 23.5 | 23.87 | 22.25 | 22.48 | -4.91% | 179,898 | 411,165,246 |
| 2024-06-24 | 24.2 | 24.77 | 23.56 | 23.64 | -3.86% | 158,432 | 381,169,757 |
| 2024-06-21 | 24.9 | 24.91 | 24.03 | 24.59 | -2.92% | 194,823 | 477,652,192 |
| 2024-06-20 | 25.3 | 26.6 | 25.26 | 25.33 | -0.59% | 311,710 | 808,633,496 |
| 2024-06-19 | 25.9 | 25.9 | 25.13 | 25.48 | -2.11% | 257,124 | 656,723,527 |
| 2024-06-18 | 25 | 26.18 | 24.33 | 26.03 | +3.75% | 389,561 | 987,452,858 |
| 2024-06-17 | 24.33 | 25.22 | 24.15 | 25.09 | +3.59% | 279,085 | 690,972,130 |
| 2024-06-14 | 24.2 | 24.59 | 23.83 | 24.22 | -1.58% | 226,515 | 546,747,067 |
| 2024-06-13 | 25.25 | 25.52 | 24.61 | 24.61 | -2.53% | 322,057 | 806,639,927 |
| 2024-06-12 | 24.89 | 26.31 | 24.6 | 25.25 | +1.2% | 494,007 | 1,257,339,017 |
| 2024-06-11 | 22.44 | 24.95 | 22.39 | 24.95 | +10.01% | 361,799 | 853,768,349 |
| 2024-06-07 | 24 | 24.18 | 22.38 | 22.68 | -5.42% | 348,732 | 808,210,201 |
| 2024-06-06 | 23.13 | 23.98 | 23.13 | 23.98 | +10% | 110,695 | 264,413,769 |
| 2024-06-05 | 21.22 | 22.65 | 21.09 | 21.8 | +2.73% | 120,152 | 264,219,631 |
| 2024-06-04 | 21.25 | 21.34 | 20.81 | 21.22 | -0.56% | 52,362 | 110,011,868 |
| 2024-06-03 | 21.31 | 21.64 | 21.07 | 21.34 | +0.14% | 57,445 | 122,648,541 |
| 2024-05-31 | 21.43 | 21.79 | 21.3 | 21.31 | -1.48% | 53,097 | 114,107,986 |
| 2024-05-30 | 20.95 | 21.88 | 20.75 | 21.63 | +2.66% | 78,934 | 169,454,894 |
| 2024-05-29 | 20.95 | 21.47 | 20.88 | 21.07 | +0.29% | 58,245 | 123,511,232 |
| 2024-05-28 | 20.99 | 21.79 | 20.71 | 21.01 | +0.67% | 93,260 | 198,832,836 |
| 2024-05-27 | 20.59 | 20.9 | 19.9 | 20.87 | +1.71% | 90,483 | 183,823,014 |
| 2024-05-24 | 21.35 | 21.48 | 20.52 | 20.52 | -4.02% | 73,353 | 153,421,244 |
| 2024-05-23 | 22.14 | 22.17 | 21.37 | 21.38 | -3.43% | 62,473 | 135,168,267 |
| 2024-05-22 | 21.71 | 22.18 | 21.6 | 22.14 | +1.93% | 47,153 | 103,309,885 |
| 2024-05-21 | 21.72 | 21.95 | 21.6 | 21.72 | -0.69% | 31,296 | 68,018,991 |
| 2024-05-20 | 22.04 | 22.39 | 21.79 | 21.87 | -0.68% | 53,029 | 116,743,763 |
| 2024-05-17 | 21.62 | 22.1 | 21.43 | 22.02 | +2.13% | 46,455 | 101,166,444 |
| 2024-05-16 | 21.9 | 21.98 | 21.47 | 21.56 | -0.6% | 39,626 | 85,958,828 |
| 2024-05-15 | 21.8 | 22.06 | 21.5 | 21.69 | -0.6% | 33,555 | 73,204,429 |
| 2024-05-14 | 22.13 | 22.4 | 21.8 | 21.82 | -0.82% | 44,968 | 98,778,146 |
| 2024-05-13 | 22.35 | 22.55 | 21.96 | 22 | -2.35% | 54,959 | 121,936,471 |
| 2024-05-10 | 22.85 | 22.98 | 22.46 | 22.53 | -1.36% | 48,821 | 110,440,437 |
| 2024-05-09 | 22.28 | 23 | 22.28 | 22.84 | +2.38% | 73,906 | 168,487,438 |
| 2024-05-08 | 22.5 | 22.69 | 22.27 | 22.31 | -0.18% | 58,387 | 131,022,624 |
| 2024-05-07 | 22.16 | 22.5 | 22.12 | 22.35 | +0.27% | 48,120 | 107,525,942 |
| 2024-05-06 | 22.49 | 22.72 | 22.15 | 22.29 | +0.86% | 76,032 | 170,686,935 |
| 2024-04-30 | 22.19 | 22.32 | 21.86 | 22.1 | -0.85% | 53,580 | 118,322,993 |
| 2024-04-29 | 21.42 | 22.43 | 21.41 | 22.29 | +4.11% | 81,736 | 180,794,414 |
| 2024-04-26 | 20.62 | 21.55 | 20.52 | 21.41 | +4.13% | 75,834 | 160,466,223 |
| 2024-04-25 | 20.4 | 20.94 | 20.26 | 20.56 | +0.19% | 40,604 | 83,823,541 |
| 2024-04-24 | 20.39 | 20.57 | 20.1 | 20.52 | +1.03% | 50,014 | 102,036,639 |
| 2024-04-23 | 19.7 | 20.51 | 19.65 | 20.31 | +0.45% | 81,565 | 164,431,730 |
| 2024-04-22 | 20.09 | 20.43 | 19.57 | 20.22 | +0.45% | 49,871 | 100,290,159 |
| 2024-04-19 | 20.69 | 20.69 | 20.05 | 20.13 | -2.8% | 51,242 | 103,993,213 |
| 2024-04-18 | 20.71 | 21.06 | 20.2 | 20.71 | -0.77% | 70,044 | 145,224,022 |
| 2024-04-17 | 19.66 | 20.9 | 19.66 | 20.87 | +7.58% | 97,183 | 197,788,343 |
| 2024-04-16 | 20.1 | 20.47 | 19.38 | 19.4 | -4.53% | 73,941 | 145,997,350 |
| 2024-04-15 | 20.5 | 20.91 | 19.98 | 20.32 | -0.68% | 70,220 | 143,402,840 |
| 2024-04-12 | 20.91 | 21.13 | 20.45 | 20.46 | -1.78% | 50,093 | 103,569,619 |
| 2024-04-11 | 20.93 | 21.35 | 20.78 | 20.83 | -1.33% | 48,594 | 102,382,875 |
| 2024-04-10 | 21.71 | 21.71 | 20.9 | 21.11 | -2.94% | 56,029 | 118,807,604 |
| 2024-04-09 | 21.29 | 21.77 | 21.2 | 21.75 | +2.3% | 56,819 | 122,301,680 |
| 2024-04-08 | 22.07 | 22.16 | 21.24 | 21.26 | -4.06% | 63,861 | 138,172,123 |
| 2024-04-03 | 22.4 | 22.44 | 21.88 | 22.16 | -0.49% | 53,337 | 118,322,322 |
| 2024-04-02 | 22.52 | 22.6 | 22.03 | 22.27 | -1.07% | 42,390 | 94,264,673 |
| 2024-04-01 | 21.74 | 22.53 | 21.7 | 22.51 | +3.64% | 66,221 | 147,724,779 |
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：