股票概览
21.67
+1.07%
+0.23
21.38
开盘价
22.35
最高价
21.17
最低价
11,674
成交量
数据更新至: 2024-06-28
技术指标
21.68
MA5 (5日均线)
22.68
MA10 (10日均线)
23.44
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 | 21.38 | 22.35 | 21.17 | 21.67 | +1.07% | 11,674 | 25,498,049 |
| 2024-06-27 | 22 | 22.42 | 21.32 | 21.44 | -4.11% | 8,463 | 18,576,296 |
| 2024-06-26 | 21.29 | 22.37 | 20.88 | 22.36 | +4.68% | 11,338 | 24,605,845 |
| 2024-06-25 | 21.73 | 22.36 | 21.05 | 21.36 | -1.07% | 12,937 | 27,976,189 |
| 2024-06-24 | 23.37 | 23.5 | 21.59 | 21.59 | -9.06% | 23,079 | 51,818,315 |
| 2024-06-21 | 24.36 | 25.16 | 23.18 | 23.74 | -2.22% | 30,437 | 72,692,565 |
| 2024-06-20 | 23.47 | 25.24 | 22.91 | 24.28 | +3.58% | 28,353 | 68,155,686 |
| 2024-06-19 | 23.9 | 24.12 | 23.17 | 23.44 | -1.92% | 11,025 | 26,025,402 |
| 2024-06-18 | 22.99 | 23.9 | 22.69 | 23.9 | +3.91% | 11,785 | 27,787,002 |
| 2024-06-17 | 22.88 | 23.32 | 22.08 | 23 | 0% | 10,591 | 24,398,647 |
| 2024-06-14 | 23.59 | 23.69 | 22.93 | 23 | -2.54% | 14,489 | 33,566,316 |
| 2024-06-13 | 23.12 | 24.8 | 23 | 23.6 | +2.08% | 22,797 | 54,546,221 |
| 2024-06-12 | 22.91 | 23.84 | 22.81 | 23.12 | +0.96% | 10,363 | 24,149,043 |
| 2024-06-11 | 22.64 | 23.28 | 21.62 | 22.9 | +1.06% | 13,823 | 31,455,661 |
| 2024-06-07 | 22.59 | 23.5 | 22.5 | 22.66 | +0.35% | 17,621 | 40,453,501 |
| 2024-06-06 | 24.96 | 25 | 22.5 | 22.58 | -9.68% | 21,043 | 49,005,438 |
| 2024-06-05 | 25.05 | 25.54 | 24.71 | 25 | -0.24% | 15,051 | 37,767,196 |
| 2024-06-04 | 26.85 | 26.85 | 24.7 | 25.06 | -5.26% | 20,028 | 50,425,975 |
| 2024-06-03 | 28.15 | 28.6 | 26.2 | 26.45 | -4.62% | 12,526 | 33,842,042 |
| 2024-05-31 | 26.25 | 28.3 | 26.23 | 27.73 | +4.44% | 13,766 | 38,011,659 |
| 2024-05-30 | 26.4 | 26.77 | 26.12 | 26.55 | -0.67% | 6,272 | 16,589,659 |
| 2024-05-29 | 26.91 | 27.16 | 26.39 | 26.73 | +0.79% | 6,454 | 17,240,164 |
| 2024-05-28 | 26.91 | 27.15 | 26.43 | 26.52 | -1.78% | 7,560 | 20,235,639 |
| 2024-05-27 | 27.39 | 27.39 | 26.33 | 27 | -0.48% | 7,992 | 21,283,575 |
| 2024-05-24 | 28 | 29.07 | 27.03 | 27.13 | -4.1% | 14,862 | 41,403,617 |
| 2024-05-23 | 29 | 29.68 | 28.09 | 28.29 | -3.08% | 14,649 | 42,132,294 |
| 2024-05-22 | 27.92 | 29.52 | 27.82 | 29.19 | +5% | 18,643 | 53,984,858 |
| 2024-05-21 | 27.97 | 28.09 | 27.34 | 27.8 | -0.61% | 11,039 | 30,466,199 |
| 2024-05-20 | 26.99 | 28.2 | 26.79 | 27.97 | +3.59% | 12,427 | 34,436,589 |
| 2024-05-17 | 26.65 | 27.15 | 26.24 | 27 | +1.31% | 7,340 | 19,641,291 |
| 2024-05-16 | 26.9 | 27.6 | 26.55 | 26.65 | -0.97% | 7,137 | 19,217,251 |
| 2024-05-15 | 27.04 | 27.58 | 26.72 | 26.91 | -1.86% | 7,728 | 20,935,347 |
| 2024-05-14 | 27.11 | 27.69 | 26.83 | 27.42 | +1.78% | 9,408 | 25,687,363 |
| 2024-05-13 | 27.69 | 27.69 | 26.23 | 26.94 | -2.85% | 15,453 | 41,361,378 |
| 2024-05-10 | 29.3 | 29.36 | 27.1 | 27.73 | -5.46% | 27,816 | 77,304,800 |
| 2024-05-09 | 29.5 | 30.1 | 28.82 | 29.33 | -0.71% | 18,053 | 53,224,087 |
| 2024-05-08 | 31.13 | 31.13 | 29.36 | 29.54 | -4.34% | 18,297 | 54,698,766 |
| 2024-05-07 | 30 | 31.1 | 29.82 | 30.88 | +1.81% | 14,893 | 45,342,840 |
| 2024-05-06 | 28.96 | 30.6 | 28.96 | 30.33 | +6.2% | 28,096 | 84,069,886 |
| 2024-04-30 | 28.11 | 29.44 | 28.11 | 28.56 | +0.6% | 23,558 | 67,741,329 |
| 2024-04-29 | 28 | 28.96 | 27.79 | 28.39 | +3.61% | 18,062 | 51,325,616 |
| 2024-04-26 | 26.8 | 27.9 | 26.39 | 27.4 | +1% | 14,274 | 38,972,565 |
| 2024-04-25 | 26 | 27.58 | 25.47 | 27.13 | +1.65% | 16,894 | 45,520,549 |
| 2024-04-24 | 26.03 | 27.45 | 26.03 | 26.69 | +1.6% | 13,423 | 35,744,276 |
| 2024-04-23 | 24.94 | 26.7 | 24.77 | 26.27 | +5.08% | 13,580 | 35,067,173 |
| 2024-04-22 | 25.24 | 25.41 | 24.03 | 25 | -1.92% | 10,200 | 25,270,998 |
| 2024-04-19 | 25.57 | 26.09 | 25.01 | 25.49 | -1.96% | 16,101 | 40,997,485 |
| 2024-04-18 | 24.42 | 26.6 | 23.95 | 26 | +4.75% | 25,221 | 64,571,864 |
| 2024-04-17 | 22.84 | 25 | 22.84 | 24.82 | +9.92% | 21,063 | 51,303,094 |
| 2024-04-16 | 24.5 | 24.5 | 21.56 | 22.58 | -7.08% | 29,755 | 67,554,956 |
| 2024-04-15 | 26.2 | 26.54 | 23.75 | 24.3 | -8.06% | 30,601 | 75,986,724 |
| 2024-04-12 | 27.42 | 27.73 | 26.36 | 26.43 | -4.24% | 17,011 | 45,757,809 |
| 2024-04-11 | 27.24 | 28.51 | 27.2 | 27.6 | +0.8% | 19,219 | 53,380,084 |
| 2024-04-10 | 29.2 | 29.22 | 27 | 27.38 | -5.33% | 18,750 | 52,135,800 |
| 2024-04-09 | 29.2 | 29.79 | 28.56 | 28.92 | -0.75% | 17,271 | 50,136,221 |
| 2024-04-08 | 31 | 31 | 29.13 | 29.14 | -6% | 22,650 | 67,526,083 |
| 2024-04-03 | 33.77 | 33.8 | 30.85 | 31 | -7.85% | 28,399 | 90,318,037 |
| 2024-04-02 | 34.55 | 34.69 | 33.23 | 33.64 | -2.61% | 11,787 | 39,854,139 |
| 2024-04-01 | 34.15 | 34.88 | 34.06 | 34.54 | +1.41% | 16,013 | 55,118,746 |
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：