股票概览
23.45
+9.99%
+2.13
21.32
开盘价
23.45
最高价
21.32
最低价
150,089
成交量
数据更新至: 2024-06-28
技术指标
21.29
MA5 (5日均线)
21.75
MA10 (10日均线)
N/A
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 | 21.32 | 23.45 | 21.32 | 23.45 | +9.99% | 150,089 | 347,424,803 |
| 2024-06-27 | 21 | 22.12 | 20.91 | 21.32 | +0.57% | 104,580 | 225,509,306 |
| 2024-06-26 | 20.07 | 21.22 | 19.7 | 21.2 | +5.32% | 77,168 | 159,124,906 |
| 2024-06-25 | 20.3 | 20.88 | 19.97 | 20.13 | -1.18% | 67,587 | 137,886,022 |
| 2024-06-24 | 21.6 | 21.61 | 20.33 | 20.37 | -6.82% | 106,707 | 221,981,250 |
| 2024-06-21 | 21.6 | 21.86 | 21.3 | 21.86 | +1.2% | 72,583 | 157,410,495 |
| 2024-06-20 | 22.31 | 22.68 | 21.57 | 21.6 | -3.79% | 94,718 | 208,358,441 |
| 2024-06-19 | 22.41 | 23.11 | 22.31 | 22.45 | -0.4% | 142,778 | 323,150,109 |
| 2024-06-18 | 22.47 | 22.58 | 22.15 | 22.54 | +0.04% | 176,572 | 394,880,818 |
| 2024-06-17 | 20.35 | 22.53 | 20.3 | 22.53 | +10.01% | 145,983 | 320,238,658 |
| 2024-06-14 | 20.62 | 20.71 | 20.3 | 20.48 | -0.68% | 20,518 | 41,920,908 |
| 2024-06-13 | 20.5 | 20.9 | 20.46 | 20.62 | +0.29% | 33,000 | 68,261,600 |
| 2024-06-12 | 20.13 | 20.8 | 20.13 | 20.56 | +1.98% | 35,813 | 73,796,384 |
| 2024-06-11 | 19.81 | 20.19 | 19.65 | 20.16 | +0.7% | 25,530 | 50,921,017 |
| 2024-06-07 | 20.16 | 20.24 | 19.71 | 20.02 | -0.2% | 26,452 | 52,839,695 |
| 2024-06-06 | 20.55 | 20.73 | 20 | 20.06 | -2.43% | 34,584 | 69,912,212 |
| 2024-06-05 | 20.9 | 21.13 | 20.55 | 20.56 | -1.63% | 26,966 | 56,157,242 |
| 2024-06-04 | 20.71 | 20.94 | 20.59 | 20.9 | +0.05% | 22,940 | 47,574,057 |
| 2024-06-03 | 21.22 | 21.35 | 20.69 | 20.89 | -1.6% | 31,947 | 66,851,748 |
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：