股票概览
22.08
+0.05%
+0.01
22.1
开盘价
22.55
最高价
21.91
最低价
56,042
成交量
数据更新至: 2024-06-28
技术指标
22.42
MA5 (5日均线)
23.06
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 | 22.1 | 22.55 | 21.91 | 22.08 | +0.05% | 56,042 | 124,841,072 |
| 2024-06-27 | 22.56 | 22.77 | 21.95 | 22.07 | -2.99% | 53,219 | 118,513,252 |
| 2024-06-26 | 22.33 | 22.97 | 22.1 | 22.75 | +1.47% | 54,328 | 122,483,944 |
| 2024-06-25 | 22.67 | 23.02 | 22.13 | 22.42 | -1.58% | 50,094 | 112,756,476 |
| 2024-06-24 | 23.59 | 23.59 | 22.77 | 22.78 | -3.8% | 56,030 | 129,466,355 |
| 2024-06-21 | 23.07 | 23.89 | 22.86 | 23.68 | +1.94% | 64,065 | 150,755,924 |
| 2024-06-20 | 23.5 | 23.73 | 23.23 | 23.23 | -1.15% | 58,874 | 138,280,058 |
| 2024-06-19 | 24.25 | 24.35 | 23.45 | 23.5 | -2.49% | 69,073 | 163,925,855 |
| 2024-06-18 | 24.08 | 24.27 | 23.86 | 24.1 | +0.29% | 64,863 | 156,015,417 |
| 2024-06-17 | 24.63 | 24.64 | 23.64 | 24.03 | -2.87% | 106,741 | 257,054,699 |
| 2024-06-14 | 25.65 | 25.75 | 24.13 | 24.74 | -3.06% | 208,919 | 517,797,031 |
| 2024-06-13 | 25.81 | 25.94 | 25.22 | 25.52 | -1.09% | 88,319 | 225,915,510 |
| 2024-06-12 | 25.58 | 26.14 | 25.57 | 25.8 | +0.08% | 95,409 | 246,773,728 |
| 2024-06-11 | 24.97 | 25.98 | 24.68 | 25.78 | +3.41% | 104,492 | 266,746,692 |
| 2024-06-07 | 24.72 | 25.1 | 24.39 | 24.93 | +1.01% | 64,203 | 159,218,577 |
| 2024-06-06 | 24.73 | 24.97 | 24.06 | 24.68 | +0.65% | 69,052 | 169,439,360 |
| 2024-06-05 | 24.59 | 24.98 | 24.25 | 24.52 | +0.37% | 47,349 | 117,016,043 |
| 2024-06-04 | 24.43 | 24.69 | 24.16 | 24.43 | -1.29% | 52,673 | 128,205,676 |
| 2024-06-03 | 25.32 | 25.32 | 24.52 | 24.75 | -1.2% | 55,278 | 137,630,772 |
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：