股票概览
21.84
+2.2%
+0.47
21.42
开盘价
22.3
最高价
21.23
最低价
7,376
成交量
数据更新至: 2024-06-28
技术指标
21.39
MA5 (5日均线)
21.79
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 | 21.42 | 22.3 | 21.23 | 21.84 | +2.2% | 7,376 | 16,127,453 |
| 2024-06-27 | 21.74 | 22.08 | 21.32 | 21.37 | -1.75% | 5,143 | 11,157,700 |
| 2024-06-26 | 21.11 | 21.75 | 20.74 | 21.75 | +3.03% | 6,468 | 13,825,183 |
| 2024-06-25 | 20.86 | 21.54 | 20.79 | 21.11 | +1.1% | 5,862 | 12,411,199 |
| 2024-06-24 | 21.75 | 21.97 | 20.64 | 20.88 | -4.44% | 9,764 | 20,566,585 |
| 2024-06-21 | 21.81 | 22.24 | 21.63 | 21.85 | -0.59% | 5,963 | 13,058,380 |
| 2024-06-20 | 22.5 | 22.97 | 21.9 | 21.98 | -2.96% | 7,914 | 17,694,797 |
| 2024-06-19 | 22.34 | 22.69 | 22.21 | 22.65 | +1.39% | 7,681 | 17,310,677 |
| 2024-06-18 | 22.1 | 22.35 | 21.9 | 22.34 | +1.09% | 7,441 | 16,522,341 |
| 2024-06-17 | 22.67 | 22.71 | 22.03 | 22.1 | -2.47% | 8,186 | 18,206,506 |
| 2024-06-14 | 22.66 | 23.1 | 22.45 | 22.66 | -0.96% | 7,445 | 16,920,733 |
| 2024-06-13 | 22.75 | 23.25 | 22.75 | 22.88 | -0.04% | 7,732 | 17,735,146 |
| 2024-06-12 | 22.56 | 22.99 | 22.4 | 22.89 | +1.24% | 9,350 | 21,337,959 |
| 2024-06-11 | 22.32 | 22.65 | 21.44 | 22.61 | +2.54% | 10,647 | 23,531,675 |
| 2024-06-07 | 21.35 | 22.26 | 21.35 | 22.05 | +4.75% | 16,426 | 36,022,268 |
| 2024-06-06 | 22.45 | 22.58 | 20.87 | 21.05 | -5.98% | 21,000 | 44,980,415 |
| 2024-06-05 | 23.26 | 23.33 | 22.29 | 22.39 | -4.23% | 18,568 | 42,169,825 |
| 2024-06-04 | 23.34 | 23.98 | 22.73 | 23.38 | -3.94% | 35,302 | 81,706,020 |
| 2024-06-03 | 26.38 | 26.62 | 24.34 | 24.34 | -9.99% | 34,488 | 87,851,204 |
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：