股票概览
21.12
-1.08%
-0.23
21.5
开盘价
22.07
最高价
20.94
最低价
21,929
成交量
数据更新至: 2024-06-28
技术指标
21.49
MA5 (5日均线)
22.49
MA10 (10日均线)
24.16
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 | 21.5 | 22.07 | 20.94 | 21.12 | -1.08% | 21,929 | 47,208,254 |
| 2024-06-27 | 22.24 | 22.27 | 21.23 | 21.35 | -3.48% | 18,912 | 40,744,046 |
| 2024-06-26 | 21.44 | 22.2 | 21.06 | 22.12 | +4.49% | 22,285 | 48,432,835 |
| 2024-06-25 | 21.69 | 21.84 | 20.89 | 21.17 | -2.31% | 20,860 | 44,339,106 |
| 2024-06-24 | 22.53 | 22.53 | 21.55 | 21.67 | -3.82% | 21,711 | 47,699,113 |
| 2024-06-21 | 22 | 22.87 | 21.63 | 22.53 | +1.81% | 35,934 | 80,639,360 |
| 2024-06-20 | 22.65 | 23.25 | 22.09 | 22.13 | -2.17% | 58,185 | 130,685,285 |
| 2024-06-19 | 24.97 | 25.1 | 22.48 | 22.62 | -9.41% | 64,168 | 149,718,344 |
| 2024-06-18 | 25.2 | 25.67 | 24.81 | 24.97 | -0.79% | 18,985 | 47,849,963 |
| 2024-06-17 | 25.17 | 25.28 | 24.7 | 25.17 | +0.88% | 11,162 | 28,031,266 |
| 2024-06-14 | 25.9 | 25.99 | 24.71 | 24.95 | -3.93% | 37,474 | 94,098,476 |
| 2024-06-13 | 25.32 | 26.3 | 25.15 | 25.97 | +2.97% | 21,881 | 56,432,571 |
| 2024-06-12 | 25.8 | 26.15 | 25.13 | 25.22 | -2.25% | 19,392 | 49,245,778 |
| 2024-06-11 | 24.89 | 25.86 | 24.01 | 25.8 | +3.57% | 24,332 | 60,757,048 |
| 2024-06-07 | 24.77 | 25.28 | 24.69 | 24.91 | +2.22% | 18,926 | 47,226,981 |
| 2024-06-06 | 25.96 | 26.24 | 24.2 | 24.37 | -6.09% | 29,609 | 73,646,382 |
| 2024-06-05 | 26.27 | 26.87 | 25.42 | 25.95 | -2.63% | 21,636 | 56,389,867 |
| 2024-06-04 | 26.67 | 26.98 | 26.28 | 26.65 | -0.52% | 13,345 | 35,566,067 |
| 2024-06-03 | 27.41 | 28.5 | 26.5 | 26.79 | -3.35% | 23,579 | 63,895,360 |
| 2024-05-31 | 27.57 | 28.1 | 27.04 | 27.72 | +3.7% | 18,316 | 50,571,551 |
| 2024-05-30 | 26.5 | 27.05 | 26.01 | 26.73 | +0.53% | 13,405 | 35,639,821 |
| 2024-05-29 | 28.1 | 28.47 | 26 | 26.59 | -0.45% | 27,355 | 73,351,209 |
| 2024-05-28 | 26.62 | 27.35 | 26.3 | 26.71 | -0.11% | 12,255 | 33,013,344 |
| 2024-05-27 | 26.56 | 26.97 | 25.74 | 26.74 | -0.63% | 21,022 | 55,117,107 |
| 2024-05-24 | 27.51 | 27.51 | 26.28 | 26.91 | -1.75% | 22,635 | 60,626,140 |
| 2024-05-23 | 28.77 | 28.77 | 27.18 | 27.39 | -4.9% | 19,074 | 53,045,966 |
| 2024-05-22 | 29.48 | 29.68 | 28.6 | 28.8 | -1.13% | 11,004 | 31,757,737 |
| 2024-05-21 | 29.89 | 29.89 | 29.1 | 29.13 | -2.25% | 9,274 | 27,198,507 |
| 2024-05-20 | 30.16 | 30.81 | 29.52 | 29.8 | -1.06% | 13,967 | 42,094,793 |
| 2024-05-17 | 29.48 | 30.15 | 29.33 | 30.12 | +2.8% | 13,742 | 41,006,379 |
| 2024-05-16 | 29.93 | 30.11 | 29.01 | 29.3 | -2.01% | 11,997 | 35,260,040 |
| 2024-05-15 | 30.21 | 30.29 | 29.76 | 29.9 | -1.55% | 9,557 | 28,620,654 |
| 2024-05-14 | 30.8 | 31.67 | 30.21 | 30.37 | -1.72% | 22,044 | 67,699,962 |
| 2024-05-13 | 32.9 | 32.9 | 30.34 | 30.9 | -6.08% | 42,134 | 131,987,691 |
| 2024-05-10 | 34.75 | 34.98 | 32.5 | 32.9 | -5.13% | 29,470 | 98,138,253 |
| 2024-05-09 | 34.57 | 35.15 | 34.19 | 34.68 | +1.91% | 9,790 | 34,008,525 |
| 2024-05-08 | 34.43 | 34.94 | 33.71 | 34.03 | -1.56% | 12,952 | 44,449,358 |
| 2024-05-07 | 34.73 | 35.78 | 34.38 | 34.57 | +1.14% | 20,198 | 70,942,569 |
| 2024-05-06 | 33.34 | 34.43 | 33.07 | 34.18 | +3.2% | 14,546 | 49,423,588 |
| 2024-04-30 | 32.44 | 33.59 | 31.6 | 33.12 | -0.51% | 18,654 | 60,743,958 |
| 2024-04-29 | 32.2 | 33.49 | 32.05 | 33.29 | +3.87% | 15,427 | 51,060,136 |
| 2024-04-26 | 31.24 | 32.4 | 31.1 | 32.05 | +1.97% | 12,659 | 40,373,389 |
| 2024-04-25 | 30.81 | 32.17 | 30.01 | 31.43 | +4.04% | 24,408 | 76,543,916 |
| 2024-04-24 | 29.63 | 30.23 | 29.25 | 30.21 | +1.79% | 21,092 | 62,927,118 |
| 2024-04-23 | 28.99 | 30.2 | 28.39 | 29.68 | +2.34% | 21,587 | 63,227,787 |
| 2024-04-22 | 27.95 | 29.65 | 27.83 | 29 | +2.15% | 24,799 | 71,476,786 |
| 2024-04-19 | 28.64 | 28.9 | 28.02 | 28.39 | -2.04% | 15,774 | 44,862,252 |
| 2024-04-18 | 29.4 | 29.66 | 28.38 | 28.98 | -1.8% | 26,565 | 77,246,314 |
| 2024-04-17 | 28.71 | 30.2 | 28.46 | 29.51 | +3.84% | 33,428 | 98,493,506 |
| 2024-04-16 | 30.58 | 30.58 | 28.38 | 28.42 | -6.82% | 23,855 | 69,073,544 |
| 2024-04-15 | 31.75 | 32.21 | 29.76 | 30.5 | -5.31% | 39,033 | 119,153,341 |
| 2024-04-12 | 32.8 | 33.13 | 31.96 | 32.21 | -2.07% | 15,773 | 51,122,381 |
| 2024-04-11 | 33 | 33.63 | 32.75 | 32.89 | -1.38% | 11,913 | 39,295,972 |
| 2024-04-10 | 34.3 | 34.3 | 33.14 | 33.35 | -3.02% | 14,961 | 50,197,252 |
| 2024-04-09 | 33.96 | 34.47 | 33.1 | 34.39 | +1.06% | 14,722 | 49,860,542 |
| 2024-04-08 | 35.8 | 36.47 | 33.96 | 34.03 | -2.85% | 17,585 | 61,238,168 |
| 2024-04-03 | 34.98 | 35.89 | 34.69 | 35.03 | -0.14% | 14,987 | 52,791,035 |
| 2024-04-02 | 35.9 | 36.24 | 34.8 | 35.08 | -1.93% | 11,865 | 42,003,275 |
| 2024-04-01 | 36.3 | 36.39 | 35.44 | 35.77 | -0.08% | 8,585 | 30,791,455 |
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：