股票概览
21.35
-0.19%
-0.04
21.39
开盘价
21.72
最高价
21.29
最低价
10,529
成交量
数据更新至: 2024-06-28
技术指标
21.50
MA5 (5日均线)
21.86
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 | 21.39 | 21.72 | 21.29 | 21.35 | -0.19% | 10,529 | 22,669,949 |
| 2024-06-27 | 21.7 | 21.77 | 21.33 | 21.39 | -1.43% | 10,571 | 22,692,257 |
| 2024-06-26 | 21.45 | 21.74 | 21.4 | 21.7 | +0.56% | 10,317 | 22,261,431 |
| 2024-06-25 | 21.58 | 21.82 | 21.43 | 21.58 | +0.42% | 8,041 | 17,393,351 |
| 2024-06-24 | 21.87 | 21.99 | 21.45 | 21.49 | -2.27% | 11,765 | 25,455,024 |
| 2024-06-21 | 21.73 | 22.02 | 21.72 | 21.99 | +1.06% | 8,955 | 19,601,976 |
| 2024-06-20 | 22.17 | 22.28 | 21.73 | 21.76 | -1.85% | 12,837 | 28,139,705 |
| 2024-06-19 | 22.56 | 22.59 | 22 | 22.17 | -1.95% | 13,789 | 30,804,183 |
| 2024-06-18 | 22.57 | 22.71 | 22.46 | 22.61 | +0.09% | 15,619 | 35,262,870 |
| 2024-06-17 | 22.51 | 22.71 | 22.24 | 22.59 | -2.17% | 15,217 | 34,238,128 |
| 2024-06-14 | 22.81 | 23.16 | 22.66 | 23.09 | +1.67% | 13,741 | 31,496,422 |
| 2024-06-13 | 23.11 | 23.16 | 22.57 | 22.71 | -1.56% | 16,323 | 37,117,060 |
| 2024-06-12 | 23.26 | 23.41 | 23.06 | 23.07 | -0.82% | 10,917 | 25,346,873 |
| 2024-06-11 | 23.5 | 23.65 | 23.08 | 23.26 | -1.02% | 9,951 | 23,121,447 |
| 2024-06-07 | 23.59 | 23.7 | 23.16 | 23.5 | +0.34% | 14,120 | 33,027,848 |
| 2024-06-06 | 23.87 | 24.09 | 23.36 | 23.42 | -1.93% | 17,696 | 41,799,091 |
| 2024-06-05 | 24.09 | 24.35 | 23.88 | 23.88 | -0.58% | 15,471 | 37,377,484 |
| 2024-06-04 | 23.79 | 24.16 | 23.58 | 24.02 | +0.71% | 15,434 | 36,826,866 |
| 2024-06-03 | 24.07 | 24.17 | 23.63 | 23.85 | -1% | 13,406 | 31,982,667 |
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：