股票概览
22.04
-2.52%
-0.57
21.86
开盘价
22.91
最高价
21.86
最低价
15,602
成交量
数据更新至: 2024-06-28
技术指标
22.40
MA5 (5日均线)
22.95
MA10 (10日均线)
23.02
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 | 21.86 | 22.91 | 21.86 | 22.04 | -2.52% | 15,602 | 34,942,606 |
| 2024-06-27 | 23.43 | 23.43 | 22.26 | 22.61 | -3.5% | 12,578 | 28,526,102 |
| 2024-06-26 | 21.9 | 23.48 | 21.89 | 23.43 | +6.99% | 20,859 | 47,744,122 |
| 2024-06-25 | 22.03 | 22.54 | 21.79 | 21.9 | -0.45% | 11,591 | 25,603,279 |
| 2024-06-24 | 23.05 | 23.09 | 21.72 | 22 | -4.64% | 20,879 | 46,738,078 |
| 2024-06-21 | 23.66 | 23.75 | 23.03 | 23.07 | -1.91% | 9,004 | 21,018,205 |
| 2024-06-20 | 23.25 | 23.79 | 23.15 | 23.52 | +0.51% | 15,295 | 35,998,421 |
| 2024-06-19 | 24.01 | 24.01 | 23.06 | 23.4 | -1.89% | 13,125 | 30,681,321 |
| 2024-06-18 | 23.63 | 24.1 | 23.36 | 23.85 | +0.93% | 18,489 | 43,936,478 |
| 2024-06-17 | 23.16 | 24.37 | 23.16 | 23.63 | +1.03% | 18,990 | 45,306,311 |
| 2024-06-14 | 23.22 | 23.76 | 22.95 | 23.39 | +0.73% | 25,262 | 58,757,296 |
| 2024-06-13 | 22.88 | 23.39 | 22.6 | 23.22 | +1.8% | 16,490 | 38,069,094 |
| 2024-06-12 | 22.95 | 23.4 | 22.73 | 22.81 | -0.48% | 18,061 | 41,659,283 |
| 2024-06-11 | 22.23 | 23.1 | 22.01 | 22.92 | +1.91% | 17,425 | 39,403,567 |
| 2024-06-07 | 22.7 | 22.81 | 22.22 | 22.49 | -0.04% | 11,749 | 26,409,310 |
| 2024-06-06 | 23.12 | 23.2 | 22.34 | 22.5 | -2.64% | 17,651 | 39,980,379 |
| 2024-06-05 | 23.28 | 24.14 | 23.06 | 23.11 | -1.74% | 20,806 | 48,934,379 |
| 2024-06-04 | 23.07 | 24.08 | 23 | 23.52 | +1.42% | 21,140 | 49,794,422 |
| 2024-06-03 | 24 | 24.02 | 22.89 | 23.19 | -2.93% | 21,779 | 50,752,711 |
| 2024-05-31 | 23.9 | 24.03 | 23.35 | 23.89 | +1.88% | 11,816 | 28,055,371 |
| 2024-05-30 | 23.8 | 23.8 | 23.24 | 23.45 | -0.51% | 7,992 | 18,726,214 |
| 2024-05-29 | 23.71 | 24.3 | 23.46 | 23.57 | -2.6% | 10,391 | 24,753,582 |
| 2024-05-28 | 23.85 | 24.65 | 23.7 | 24.2 | +0.62% | 18,870 | 45,737,327 |
| 2024-05-27 | 22.98 | 24.77 | 22.7 | 24.05 | +4.43% | 29,849 | 71,026,822 |
| 2024-05-24 | 23.75 | 23.79 | 22.93 | 23.03 | -3.19% | 16,789 | 38,938,340 |
| 2024-05-23 | 24.35 | 24.67 | 23.52 | 23.79 | -2.3% | 10,863 | 25,958,955 |
| 2024-05-22 | 24.85 | 24.87 | 23.82 | 24.35 | -1.42% | 15,846 | 38,447,746 |
| 2024-05-21 | 24.93 | 25.27 | 24.56 | 24.7 | -2.18% | 12,299 | 30,539,226 |
| 2024-05-20 | 25.33 | 25.54 | 25.08 | 25.25 | -0.51% | 11,254 | 28,444,512 |
| 2024-05-17 | 24.9 | 25.38 | 24.8 | 25.38 | +1.2% | 10,349 | 25,974,766 |
| 2024-05-16 | 25.14 | 25.54 | 24.78 | 25.08 | -1.61% | 8,520 | 21,431,610 |
| 2024-05-15 | 26 | 26 | 25.25 | 25.49 | -1.89% | 10,132 | 25,949,930 |
| 2024-05-14 | 25.45 | 26.34 | 25.37 | 25.98 | +2.44% | 15,513 | 40,235,795 |
| 2024-05-13 | 25.2 | 25.71 | 25.13 | 25.36 | -1.51% | 17,835 | 45,317,457 |
| 2024-05-10 | 26.21 | 26.36 | 25.3 | 25.75 | -1.79% | 19,931 | 51,275,539 |
| 2024-05-09 | 26.17 | 26.35 | 25.7 | 26.22 | -0.83% | 12,171 | 31,747,215 |
| 2024-05-08 | 27.43 | 27.73 | 25.79 | 26.44 | -3.89% | 23,605 | 62,265,104 |
| 2024-05-07 | 27.87 | 28.49 | 27.11 | 27.51 | -1.26% | 12,822 | 35,220,656 |
| 2024-05-06 | 25.72 | 27.95 | 25.24 | 27.86 | +9.17% | 26,909 | 72,047,898 |
| 2024-04-30 | 25.39 | 25.87 | 25.14 | 25.52 | +0.08% | 10,705 | 27,240,063 |
| 2024-04-29 | 25.07 | 25.64 | 24.77 | 25.5 | +2.62% | 19,408 | 48,997,098 |
| 2024-04-26 | 25.77 | 26.09 | 24.78 | 24.85 | +0.28% | 18,231 | 46,179,820 |
| 2024-04-25 | 25.2 | 25.2 | 24.28 | 24.78 | -0.16% | 9,339 | 23,127,663 |
| 2024-04-24 | 25.1 | 25.21 | 24.39 | 24.82 | -1.12% | 15,765 | 39,204,668 |
| 2024-04-23 | 22.93 | 25.17 | 22.93 | 25.1 | +7.68% | 30,617 | 74,416,062 |
| 2024-04-22 | 21.96 | 23.5 | 21.55 | 23.31 | +7.12% | 20,911 | 47,942,105 |
| 2024-04-19 | 22.16 | 22.24 | 21.6 | 21.76 | -2.73% | 13,947 | 30,446,191 |
| 2024-04-18 | 22.05 | 23.19 | 21.8 | 22.37 | +1.54% | 21,481 | 48,664,982 |
| 2024-04-17 | 21.9 | 23.12 | 21.89 | 22.03 | -0.41% | 21,092 | 47,184,977 |
| 2024-04-16 | 22.9 | 23.4 | 21.74 | 22.12 | -6.27% | 31,633 | 70,790,461 |
| 2024-04-15 | 23.95 | 24.5 | 23.19 | 23.6 | -1.95% | 10,754 | 25,665,171 |
| 2024-04-12 | 23.65 | 24.18 | 23.32 | 24.07 | +2.29% | 10,358 | 24,659,661 |
| 2024-04-11 | 23.57 | 24.35 | 23.53 | 23.53 | -1.51% | 8,541 | 20,372,907 |
| 2024-04-10 | 24.11 | 24.13 | 23.69 | 23.89 | -1.57% | 7,264 | 17,383,065 |
| 2024-04-09 | 23.72 | 24.27 | 23.36 | 24.27 | +1.55% | 8,917 | 21,369,915 |
| 2024-04-08 | 24.1 | 24.58 | 23.73 | 23.9 | -0.67% | 9,326 | 22,362,399 |
| 2024-04-03 | 24.47 | 24.68 | 23.9 | 24.06 | -1.88% | 11,728 | 28,355,709 |
| 2024-04-02 | 25.71 | 25.88 | 24.27 | 24.52 | -5.69% | 28,763 | 71,155,500 |
| 2024-04-01 | 26.16 | 26.38 | 23.9 | 26 | 0% | 42,784 | 106,256,411 |
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：