股票概览
23.58
+2.79%
+0.64
22.94
开盘价
23.81
最高价
22.22
最低价
19,891
成交量
数据更新至: 2024-06-28
技术指标
23.80
MA5 (5日均线)
23.31
MA10 (10日均线)
21.52
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 | 22.94 | 23.81 | 22.22 | 23.58 | +2.79% | 19,891 | 46,245,233 |
| 2024-06-27 | 24.08 | 24.73 | 22.89 | 22.94 | -5.32% | 29,952 | 71,634,579 |
| 2024-06-26 | 24 | 24.35 | 22.79 | 24.23 | -0.82% | 24,724 | 58,914,131 |
| 2024-06-25 | 23.6 | 24.8 | 22.66 | 24.43 | +2.56% | 30,996 | 74,163,173 |
| 2024-06-24 | 24.64 | 24.8 | 23.35 | 23.82 | -5.48% | 27,321 | 65,648,496 |
| 2024-06-21 | 25 | 26.19 | 23.3 | 25.2 | -0.71% | 54,860 | 134,445,784 |
| 2024-06-20 | 21.43 | 25.38 | 21.39 | 25.38 | +20% | 49,409 | 119,109,535 |
| 2024-06-19 | 21.57 | 21.57 | 20.9 | 21.15 | -1.17% | 11,372 | 24,049,078 |
| 2024-06-18 | 20.97 | 21.65 | 20.71 | 21.4 | +2.1% | 16,543 | 35,247,585 |
| 2024-06-17 | 20.04 | 21.65 | 19.77 | 20.96 | +4.85% | 23,230 | 48,505,664 |
| 2024-06-14 | 20.43 | 20.58 | 19.81 | 19.99 | -3.15% | 11,660 | 23,412,737 |
| 2024-06-13 | 19.75 | 21.37 | 19.5 | 20.64 | +4.51% | 17,295 | 35,488,591 |
| 2024-06-12 | 19.24 | 20.68 | 19.23 | 19.75 | +3.08% | 13,321 | 26,775,968 |
| 2024-06-11 | 18.81 | 19.23 | 18.21 | 19.16 | +1.91% | 5,901 | 11,096,258 |
| 2024-06-07 | 18.25 | 18.92 | 18.25 | 18.8 | +3.35% | 7,609 | 14,235,477 |
| 2024-06-06 | 19.11 | 19.51 | 18.11 | 18.19 | -5.01% | 9,060 | 16,750,424 |
| 2024-06-05 | 19.93 | 19.93 | 19.05 | 19.15 | -2.74% | 7,047 | 13,685,042 |
| 2024-06-04 | 20.57 | 20.57 | 19.32 | 19.69 | -4.32% | 9,418 | 18,516,896 |
| 2024-06-03 | 21.59 | 21.65 | 20.37 | 20.58 | -3.88% | 8,339 | 17,459,141 |
| 2024-05-31 | 20.82 | 21.65 | 20.81 | 21.41 | +2.78% | 5,152 | 10,970,628 |
| 2024-05-30 | 20.71 | 20.98 | 20.31 | 20.83 | +0.1% | 4,422 | 9,162,510 |
| 2024-05-29 | 20.31 | 21.18 | 20.31 | 20.81 | +1.12% | 5,476 | 11,480,787 |
| 2024-05-28 | 21.08 | 21.27 | 20.54 | 20.58 | -2.88% | 5,392 | 11,249,656 |
| 2024-05-27 | 21.33 | 21.54 | 20.31 | 21.19 | +0.38% | 7,416 | 15,389,150 |
| 2024-05-24 | 21.65 | 21.65 | 21.02 | 21.11 | -1.49% | 5,100 | 10,869,358 |
| 2024-05-23 | 21.8 | 21.95 | 21.31 | 21.43 | -1.88% | 3,858 | 8,308,191 |
| 2024-05-22 | 21.62 | 21.97 | 21.42 | 21.84 | +1.02% | 5,432 | 11,774,774 |
| 2024-05-21 | 21.54 | 21.86 | 21.44 | 21.62 | -0.78% | 5,420 | 11,738,478 |
| 2024-05-20 | 21.87 | 22.2 | 21.65 | 21.79 | +0.65% | 5,962 | 13,035,916 |
| 2024-05-17 | 21.39 | 21.76 | 21.04 | 21.65 | +2.07% | 5,455 | 11,753,249 |
| 2024-05-16 | 20.76 | 21.59 | 20.76 | 21.21 | +2.17% | 6,744 | 14,364,328 |
| 2024-05-15 | 20.8 | 21.25 | 20.61 | 20.76 | -1.75% | 4,806 | 10,057,567 |
| 2024-05-14 | 20.43 | 21.35 | 20.43 | 21.13 | +3.02% | 8,850 | 18,594,526 |
| 2024-05-13 | 21.39 | 21.39 | 20.42 | 20.51 | -3.03% | 8,920 | 18,470,719 |
| 2024-05-10 | 21.89 | 22.04 | 21.06 | 21.15 | -2.98% | 6,595 | 14,112,436 |
| 2024-05-09 | 21.89 | 22.08 | 21.57 | 21.8 | +1.11% | 7,416 | 16,196,560 |
| 2024-05-08 | 22.26 | 22.26 | 21.49 | 21.56 | -2.53% | 5,351 | 11,640,161 |
| 2024-05-07 | 21.93 | 22.17 | 21.86 | 22.12 | +0.87% | 4,974 | 10,969,485 |
| 2024-05-06 | 22.06 | 22.48 | 21.71 | 21.93 | -0.09% | 6,107 | 13,416,794 |
| 2024-04-30 | 21.4 | 22.11 | 21.23 | 21.95 | +2.57% | 9,667 | 20,978,385 |
| 2024-04-29 | 19.5 | 21.56 | 19.5 | 21.4 | +3.38% | 11,363 | 23,635,076 |
| 2024-04-26 | 19.99 | 20.77 | 19.92 | 20.7 | +2.93% | 8,447 | 17,228,492 |
| 2024-04-25 | 19.79 | 20.45 | 19.58 | 20.11 | +1.72% | 11,975 | 24,063,982 |
| 2024-04-24 | 19.25 | 19.88 | 19.16 | 19.77 | +3.18% | 10,362 | 20,294,718 |
| 2024-04-23 | 18.79 | 19.44 | 18.74 | 19.16 | +1.97% | 9,031 | 17,289,661 |
| 2024-04-22 | 18.44 | 19.08 | 18.07 | 18.79 | +2.23% | 7,996 | 14,943,179 |
| 2024-04-19 | 18.9 | 18.9 | 18.08 | 18.38 | -2.29% | 7,296 | 13,357,465 |
| 2024-04-18 | 18.88 | 19.23 | 18.4 | 18.81 | +0.37% | 7,751 | 14,604,373 |
| 2024-04-17 | 17.62 | 19.06 | 17.62 | 18.74 | +6.78% | 10,748 | 19,970,687 |
| 2024-04-16 | 18.67 | 19 | 17.35 | 17.55 | -7.09% | 11,996 | 21,476,118 |
| 2024-04-15 | 20.85 | 21.35 | 18.52 | 18.89 | -9.75% | 15,971 | 31,219,894 |
| 2024-04-12 | 21.43 | 21.88 | 20.91 | 20.93 | -2.29% | 6,517 | 13,870,996 |
| 2024-04-11 | 21.37 | 22.08 | 21.2 | 21.42 | -0.28% | 5,735 | 12,387,309 |
| 2024-04-10 | 22.7 | 22.7 | 21.24 | 21.48 | -3.98% | 6,727 | 14,585,636 |
| 2024-04-09 | 21.92 | 22.48 | 21.71 | 22.37 | +1.96% | 5,229 | 11,600,056 |
| 2024-04-08 | 23.16 | 23.17 | 21.82 | 21.94 | -4.98% | 8,624 | 19,195,680 |
| 2024-04-03 | 23.28 | 23.44 | 22.71 | 23.09 | -1.03% | 5,920 | 13,633,831 |
| 2024-04-02 | 23.61 | 23.88 | 23.21 | 23.33 | -1.14% | 5,123 | 12,025,726 |
| 2024-04-01 | 23.41 | 23.64 | 23.02 | 23.6 | +2.88% | 8,438 | 19,730,075 |
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：