股票概览
21.42
+2.59%
+0.54
21.17
开盘价
22.28
最高价
20.93
最低价
22,976
成交量
数据更新至: 2024-06-28
技术指标
21.01
MA5 (5日均线)
22.29
MA10 (10日均线)
23.48
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 | 21.17 | 22.28 | 20.93 | 21.42 | +2.59% | 22,976 | 49,866,159 |
| 2024-06-27 | 20.79 | 21.46 | 20.78 | 20.88 | -0.57% | 18,757 | 39,672,985 |
| 2024-06-26 | 20.82 | 21.02 | 20.4 | 21 | +1.3% | 17,255 | 35,777,211 |
| 2024-06-25 | 21 | 21.36 | 20.48 | 20.73 | -1.29% | 11,627 | 24,266,823 |
| 2024-06-24 | 22.22 | 22.64 | 21 | 21 | -6.75% | 20,603 | 44,411,900 |
| 2024-06-21 | 22.98 | 23.3 | 22.5 | 22.52 | -5.1% | 18,267 | 41,617,157 |
| 2024-06-20 | 23.31 | 24.59 | 23.31 | 23.73 | +0.34% | 27,275 | 65,759,541 |
| 2024-06-19 | 24.19 | 24.38 | 23.3 | 23.65 | -4.56% | 28,983 | 68,916,109 |
| 2024-06-18 | 23.3 | 26.3 | 22.91 | 24.78 | +6.72% | 41,675 | 101,826,966 |
| 2024-06-17 | 23.64 | 23.83 | 23.1 | 23.22 | -2.76% | 25,569 | 59,816,543 |
| 2024-06-14 | 24.6 | 24.89 | 23.65 | 23.88 | -4.33% | 18,059 | 43,416,365 |
| 2024-06-13 | 24.51 | 25.54 | 23.9 | 24.96 | +1.01% | 24,911 | 61,619,404 |
| 2024-06-12 | 25.07 | 25.51 | 24.5 | 24.71 | -3.17% | 21,283 | 52,900,931 |
| 2024-06-11 | 24.16 | 25.53 | 23.3 | 25.52 | +3.95% | 26,069 | 63,294,049 |
| 2024-06-07 | 25 | 25.16 | 23.8 | 24.55 | +0.2% | 18,552 | 45,550,906 |
| 2024-06-06 | 25.5 | 26.3 | 23.4 | 24.5 | -4.52% | 38,453 | 94,194,040 |
| 2024-06-05 | 26.1 | 27.49 | 24.65 | 25.66 | +6.47% | 41,016 | 107,933,042 |
| 2024-06-04 | 24 | 24.23 | 23.11 | 24.1 | -1.07% | 15,443 | 36,457,177 |
| 2024-06-03 | 24.83 | 25 | 23.95 | 24.36 | -0.41% | 13,540 | 33,049,122 |
| 2024-05-31 | 23.76 | 24.84 | 23.47 | 24.46 | +2.95% | 18,660 | 45,532,682 |
| 2024-05-30 | 22.84 | 24.25 | 22.46 | 23.76 | +2.9% | 17,009 | 40,082,904 |
| 2024-05-29 | 23.39 | 24 | 22.7 | 23.09 | -1.74% | 12,812 | 29,759,821 |
| 2024-05-28 | 22.68 | 24 | 22.16 | 23.5 | +3.39% | 15,644 | 36,818,216 |
| 2024-05-27 | 21.81 | 22.82 | 21.77 | 22.73 | +3.37% | 13,861 | 30,850,794 |
| 2024-05-24 | 23.42 | 23.42 | 21.93 | 21.99 | -6.11% | 15,471 | 34,705,977 |
| 2024-05-23 | 23.7 | 24.12 | 23.05 | 23.42 | -2.29% | 12,655 | 29,932,069 |
| 2024-05-22 | 23.45 | 24.39 | 22.7 | 23.97 | +1.61% | 21,859 | 51,561,625 |
| 2024-05-21 | 23.5 | 24.47 | 22.9 | 23.59 | +0.38% | 16,477 | 38,871,969 |
| 2024-05-20 | 22.92 | 23.79 | 22.66 | 23.5 | +1.91% | 15,037 | 35,118,231 |
| 2024-05-17 | 22.4 | 23.44 | 22.18 | 23.06 | +2.53% | 9,309 | 21,314,839 |
| 2024-05-16 | 22.61 | 23.16 | 22.41 | 22.49 | -0.53% | 7,417 | 16,857,455 |
| 2024-05-15 | 23.24 | 23.29 | 22.52 | 22.61 | -1.27% | 9,066 | 20,710,494 |
| 2024-05-14 | 22.34 | 23.06 | 22.12 | 22.9 | +1.91% | 14,477 | 32,749,258 |
| 2024-05-13 | 23.1 | 23.1 | 21.79 | 22.47 | -0.71% | 16,550 | 37,504,782 |
| 2024-05-10 | 22.9 | 22.91 | 22.18 | 22.63 | -1.61% | 19,993 | 44,976,456 |
| 2024-05-09 | 22.74 | 23.25 | 22.38 | 23 | +0.88% | 24,605 | 55,894,728 |
| 2024-05-08 | 23.3 | 23.38 | 22.21 | 22.8 | -2.27% | 20,023 | 45,168,566 |
| 2024-05-07 | 22.78 | 23.4 | 22.42 | 23.33 | +1.88% | 25,602 | 58,773,658 |
| 2024-05-06 | 23.02 | 23.81 | 22.85 | 22.9 | -0.52% | 21,952 | 50,825,709 |
| 2024-04-30 | 22.95 | 23.4 | 22.48 | 23.02 | +0.52% | 17,135 | 39,357,468 |
| 2024-04-29 | 22.2 | 23.15 | 21.95 | 22.9 | +3.43% | 18,071 | 40,887,621 |
| 2024-04-26 | 21.42 | 22.43 | 20.99 | 22.14 | +3.22% | 17,353 | 37,910,244 |
| 2024-04-25 | 21.43 | 21.78 | 20.93 | 21.45 | -0.14% | 12,502 | 26,865,879 |
| 2024-04-24 | 21 | 22.13 | 20.62 | 21.48 | +2.48% | 23,695 | 50,970,746 |
| 2024-04-23 | 20.29 | 21.68 | 20.29 | 20.96 | +4.28% | 30,271 | 63,424,698 |
| 2024-04-22 | 19.76 | 20.43 | 19.23 | 20.1 | -0.25% | 19,684 | 39,268,889 |
| 2024-04-19 | 20.01 | 20.54 | 19.5 | 20.15 | -1.71% | 19,013 | 37,898,257 |
| 2024-04-18 | 21.33 | 21.33 | 20.22 | 20.5 | -1.82% | 18,062 | 37,384,943 |
| 2024-04-17 | 19.41 | 21.33 | 19.41 | 20.88 | +8.69% | 20,742 | 43,286,825 |
| 2024-04-16 | 20.55 | 20.97 | 18.6 | 19.21 | -8.96% | 24,909 | 48,941,425 |
| 2024-04-15 | 22.93 | 23.12 | 20.4 | 21.1 | -6.97% | 20,286 | 43,759,559 |
| 2024-04-12 | 23.18 | 23.75 | 22.61 | 22.68 | -2.16% | 6,002 | 13,873,964 |
| 2024-04-11 | 23.25 | 23.37 | 22.3 | 23.18 | +0.7% | 9,802 | 22,596,288 |
| 2024-04-10 | 23.26 | 23.26 | 22.53 | 23.02 | -1.33% | 9,729 | 22,354,146 |
| 2024-04-09 | 23.8 | 23.89 | 23.13 | 23.33 | -2.67% | 11,229 | 26,334,691 |
| 2024-04-08 | 25.26 | 25.26 | 23.01 | 23.97 | -4.35% | 28,884 | 68,552,123 |
| 2024-04-03 | 26.33 | 26.33 | 24.77 | 25.06 | -1.34% | 5,768 | 14,505,854 |
| 2024-04-02 | 26.1 | 26.41 | 25.03 | 25.4 | -4.04% | 12,687 | 32,701,246 |
| 2024-04-01 | 26.01 | 26.6 | 25.93 | 26.47 | -0.56% | 12,960 | 34,025,603 |
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：