股票概览
21.29
+0.76%
+0.16
20.98
开盘价
21.69
最高价
20.61
最低价
167,069
成交量
数据更新至: 2024-06-28
技术指标
21.96
MA5 (5日均线)
21.82
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 | 20.98 | 21.69 | 20.61 | 21.29 | +0.76% | 167,069 | 354,813,331 |
| 2024-06-27 | 21.93 | 22.15 | 20.4 | 21.13 | -5.5% | 202,895 | 436,168,801 |
| 2024-06-26 | 21.84 | 23.25 | 21.03 | 22.36 | -1.32% | 236,820 | 527,589,087 |
| 2024-06-25 | 22.22 | 24.22 | 21.53 | 22.66 | +1.34% | 311,550 | 713,026,647 |
| 2024-06-24 | 20.15 | 23.32 | 19.76 | 22.36 | +4.93% | 307,639 | 661,141,088 |
| 2024-06-21 | 21.31 | 22.2 | 21.31 | 21.31 | -10.01% | 288,521 | 618,953,583 |
| 2024-06-20 | 21.94 | 24.56 | 21.53 | 23.68 | +6.05% | 450,699 | 1,064,927,591 |
| 2024-06-19 | 20.39 | 22.33 | 19.8 | 22.33 | +10% | 328,927 | 690,038,103 |
| 2024-06-18 | 20.4 | 20.88 | 19.81 | 20.3 | -2.22% | 233,535 | 473,042,595 |
| 2024-06-17 | 20.37 | 21.56 | 20.37 | 20.76 | +2.72% | 274,325 | 572,320,731 |
| 2024-06-14 | 22.26 | 22.26 | 20.18 | 20.21 | -9.21% | 351,000 | 737,992,147 |
| 2024-06-13 | 21 | 22.26 | 20.69 | 22.26 | +9.98% | 291,818 | 637,927,466 |
| 2024-06-12 | 19.28 | 20.24 | 18.9 | 20.24 | +10% | 228,499 | 445,783,034 |
| 2024-06-11 | 16.8 | 18.4 | 16.52 | 18.4 | +9.98% | 95,304 | 172,211,202 |
| 2024-06-07 | 17.55 | 17.76 | 16.51 | 16.73 | -5% | 131,883 | 223,735,719 |
| 2024-06-06 | 18.28 | 18.88 | 17.33 | 17.61 | -4.66% | 154,792 | 278,328,367 |
| 2024-06-05 | 17.9 | 19.25 | 17.79 | 18.47 | +0.44% | 189,986 | 355,405,591 |
| 2024-06-04 | 19.22 | 19.4 | 18.1 | 18.39 | -4.32% | 240,868 | 448,529,136 |
| 2024-06-03 | 17.4 | 19.22 | 17.4 | 19.22 | +10.02% | 276,088 | 518,604,861 |
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：