股票概览
21.72
-3.51%
-0.79
21.06
开盘价
21.86
最高价
20.86
最低价
134,910
成交量
数据更新至: 2024-06-28
技术指标
23.00
MA5 (5日均线)
21.35
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 | 21.06 | 21.86 | 20.86 | 21.72 | -3.51% | 134,910 | 286,915,123 |
| 2024-06-27 | 22.51 | 22.9 | 22.51 | 22.51 | -10% | 30,791 | 69,360,138 |
| 2024-06-26 | 24.75 | 26.38 | 23.45 | 25.01 | +4.3% | 178,446 | 458,464,475 |
| 2024-06-25 | 22 | 23.98 | 21.06 | 23.98 | +10% | 83,885 | 192,154,052 |
| 2024-06-24 | 19.53 | 21.8 | 19.1 | 21.8 | +9.99% | 63,674 | 133,939,377 |
| 2024-06-21 | 19.28 | 20.28 | 18.9 | 19.82 | +1.75% | 26,883 | 52,734,777 |
| 2024-06-20 | 20.03 | 20.03 | 19.48 | 19.48 | -2.75% | 13,519 | 26,681,510 |
| 2024-06-19 | 20 | 20.45 | 19.7 | 20.03 | +0.91% | 15,471 | 31,004,320 |
| 2024-06-18 | 19.14 | 19.89 | 19.14 | 19.85 | +3.01% | 11,740 | 23,087,511 |
| 2024-06-17 | 19.29 | 19.38 | 18.95 | 19.27 | +0.68% | 9,852 | 18,960,629 |
| 2024-06-14 | 19.09 | 19.25 | 18.71 | 19.14 | +0.26% | 8,278 | 15,788,711 |
| 2024-06-13 | 19.02 | 19.27 | 18.83 | 19.09 | +0.53% | 8,301 | 15,842,374 |
| 2024-06-12 | 18.45 | 19.08 | 18.33 | 18.99 | +2.59% | 9,505 | 17,972,011 |
| 2024-06-11 | 18.4 | 18.53 | 17.79 | 18.51 | +0.82% | 10,046 | 18,314,047 |
| 2024-06-07 | 17.78 | 18.58 | 17.78 | 18.36 | +3.26% | 14,755 | 27,106,293 |
| 2024-06-06 | 19.4 | 19.56 | 17.55 | 17.78 | -8.73% | 27,175 | 49,457,465 |
| 2024-06-05 | 20 | 20.03 | 19.45 | 19.48 | -2.94% | 12,883 | 25,326,956 |
| 2024-06-04 | 20.89 | 20.89 | 19.67 | 20.07 | -3.88% | 16,832 | 33,577,742 |
| 2024-06-03 | 22 | 22 | 20.64 | 20.88 | -3.91% | 11,867 | 25,067,796 |
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：