股票概览
22.57
-0.18%
-0.04
22.38
开盘价
23.23
最高价
22.38
最低价
25,569
成交量
数据更新至: 2024-06-28
技术指标
22.74
MA5 (5日均线)
23.13
MA10 (10日均线)
22.56
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 | 22.38 | 23.23 | 22.38 | 22.57 | -0.18% | 25,569 | 58,395,811 |
| 2024-06-27 | 23.12 | 23.6 | 22.55 | 22.61 | -2.21% | 26,349 | 60,846,226 |
| 2024-06-26 | 22.81 | 23.16 | 22.35 | 23.12 | +0.96% | 37,874 | 86,130,824 |
| 2024-06-25 | 22.29 | 23.87 | 22.24 | 22.9 | +1.73% | 27,615 | 62,847,170 |
| 2024-06-24 | 23.05 | 23.32 | 22.4 | 22.51 | -3.51% | 31,837 | 72,718,212 |
| 2024-06-21 | 23.47 | 23.9 | 23.31 | 23.33 | -1.02% | 18,795 | 44,171,747 |
| 2024-06-20 | 24.1 | 24.3 | 23.53 | 23.57 | -2.2% | 30,043 | 71,765,479 |
| 2024-06-19 | 24.05 | 24.78 | 23.93 | 24.1 | +0.21% | 42,039 | 102,008,713 |
| 2024-06-18 | 23.09 | 24.43 | 22.88 | 24.05 | +6.6% | 55,399 | 132,065,180 |
| 2024-06-17 | 22.1 | 22.7 | 21.92 | 22.56 | +1.62% | 23,283 | 52,263,349 |
| 2024-06-14 | 21.98 | 22.46 | 21.92 | 22.2 | +0.68% | 19,673 | 43,707,247 |
| 2024-06-13 | 21.97 | 22.4 | 21.58 | 22.05 | +0.92% | 23,423 | 51,491,843 |
| 2024-06-12 | 21.5 | 22.17 | 21.48 | 21.85 | +1.82% | 19,638 | 43,092,458 |
| 2024-06-11 | 20.99 | 21.53 | 20.51 | 21.46 | +1.51% | 18,368 | 38,779,441 |
| 2024-06-07 | 21.49 | 21.5 | 20.94 | 21.14 | +0.76% | 24,164 | 51,280,954 |
| 2024-06-06 | 22.07 | 22.36 | 20.89 | 20.98 | -4.38% | 34,107 | 72,683,826 |
| 2024-06-05 | 22.56 | 22.67 | 21.94 | 21.94 | -2.4% | 17,102 | 38,099,668 |
| 2024-06-04 | 22.19 | 22.65 | 21.91 | 22.48 | +0.09% | 23,819 | 53,021,718 |
| 2024-06-03 | 23.1 | 23.23 | 22.27 | 22.46 | -3.93% | 44,044 | 99,292,420 |
| 2024-05-31 | 23.26 | 23.7 | 23.26 | 23.38 | -0.43% | 17,504 | 41,127,125 |
| 2024-05-30 | 24.27 | 24.27 | 23.42 | 23.48 | -3.61% | 32,680 | 77,657,933 |
| 2024-05-29 | 22.85 | 24.5 | 22.8 | 24.36 | +5.5% | 55,692 | 133,857,312 |
| 2024-05-28 | 23.28 | 23.58 | 23.05 | 23.09 | -0.86% | 20,030 | 46,715,402 |
| 2024-05-27 | 23.51 | 23.87 | 22.85 | 23.29 | -1.44% | 35,030 | 81,457,070 |
| 2024-05-24 | 23.85 | 24.78 | 23.63 | 23.63 | -1.29% | 31,942 | 77,032,488 |
| 2024-05-23 | 24.11 | 24.86 | 23.4 | 23.94 | -0.5% | 44,209 | 107,035,485 |
| 2024-05-22 | 23.27 | 24.28 | 23.27 | 24.06 | +2.43% | 39,901 | 94,972,551 |
| 2024-05-21 | 24.2 | 24.2 | 23.34 | 23.49 | -3.37% | 46,688 | 110,102,753 |
| 2024-05-20 | 24.1 | 25.2 | 23.9 | 24.31 | -1.5% | 71,269 | 174,935,128 |
| 2024-05-17 | 23.81 | 24.68 | 23.72 | 24.68 | +3.92% | 43,783 | 106,297,033 |
| 2024-05-16 | 24.1 | 24.12 | 23.38 | 23.75 | -0.29% | 40,803 | 97,050,479 |
| 2024-05-15 | 24.28 | 24.52 | 23.79 | 23.82 | -3.45% | 41,803 | 100,857,194 |
| 2024-05-14 | 24.15 | 25.2 | 23.87 | 24.67 | +3.48% | 66,912 | 163,695,294 |
| 2024-05-13 | 25.01 | 25.18 | 23.78 | 23.84 | -6.14% | 71,905 | 173,628,832 |
| 2024-05-10 | 26 | 26 | 24.7 | 25.4 | -2.57% | 83,020 | 210,231,859 |
| 2024-05-09 | 24.74 | 26.78 | 24.01 | 26.07 | +5.5% | 147,170 | 372,234,441 |
| 2024-05-08 | 23.49 | 24.81 | 23.1 | 24.71 | +5.24% | 132,944 | 320,060,781 |
| 2024-05-07 | 22.38 | 24.44 | 22.33 | 23.48 | +5.67% | 132,866 | 311,778,906 |
| 2024-05-06 | 22.7 | 23.2 | 21.83 | 22.22 | -1.55% | 90,671 | 203,805,698 |
| 2024-04-30 | 22.87 | 23.3 | 22.3 | 22.57 | -1.14% | 59,167 | 133,564,674 |
| 2024-04-29 | 22.21 | 23.11 | 21.95 | 22.83 | +5.21% | 95,473 | 215,189,161 |
| 2024-04-26 | 21.73 | 21.81 | 21.3 | 21.7 | -1.36% | 49,981 | 107,831,982 |
| 2024-04-25 | 21.4 | 22.49 | 21.26 | 22 | +1.9% | 63,508 | 139,564,400 |
| 2024-04-24 | 21.2 | 21.62 | 20.52 | 21.59 | +1.84% | 55,232 | 116,846,122 |
| 2024-04-23 | 21.29 | 21.97 | 20.99 | 21.2 | -2.08% | 63,762 | 136,073,760 |
| 2024-04-22 | 22.22 | 22.78 | 21.58 | 21.65 | -1.32% | 86,485 | 191,617,744 |
| 2024-04-19 | 21.93 | 22.62 | 21.5 | 21.94 | -2.32% | 118,155 | 260,288,654 |
| 2024-04-18 | 20.19 | 22.46 | 20.13 | 22.46 | +9.99% | 163,877 | 362,441,099 |
| 2024-04-17 | 19.6 | 20.68 | 19.35 | 20.42 | +5.53% | 82,266 | 165,472,771 |
| 2024-04-16 | 20.3 | 20.6 | 18.93 | 19.35 | -7.81% | 108,085 | 212,110,890 |
| 2024-04-15 | 20.57 | 21.46 | 20.57 | 20.99 | -8.18% | 133,311 | 275,955,212 |
| 2024-04-12 | 24.12 | 24.12 | 22.86 | 22.86 | -10% | 170,984 | 395,185,552 |
| 2024-04-11 | 25.4 | 25.4 | 25.4 | 25.4 | +10% | 52,532 | 133,431,534 |
| 2024-04-10 | 23.09 | 23.09 | 22.6 | 23.09 | +10% | 46,559 | 107,478,079 |
| 2024-04-09 | 19.15 | 20.99 | 19.15 | 20.99 | +10.01% | 24,459 | 50,118,808 |
| 2024-04-08 | 20.02 | 20.18 | 18.99 | 19.08 | -4.07% | 50,161 | 98,113,763 |
| 2024-04-03 | 19.51 | 20.27 | 19.45 | 19.89 | +2.21% | 42,342 | 83,985,574 |
| 2024-04-02 | 19.12 | 19.74 | 18.95 | 19.46 | +1.78% | 30,582 | 59,104,963 |
| 2024-04-01 | 18.3 | 19.16 | 18.3 | 19.12 | +4.82% | 27,269 | 51,577,336 |
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：