股票概览
21.85
+0.23%
+0.05
21.69
开盘价
22.17
最高价
21.4
最低价
19,683
成交量
数据更新至: 2024-06-28
技术指标
21.90
MA5 (5日均线)
21.05
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 | 21.69 | 22.17 | 21.4 | 21.85 | +0.23% | 19,683 | 43,048,439 |
| 2024-06-27 | 22.02 | 22.15 | 21.58 | 21.8 | -2.5% | 18,854 | 41,183,666 |
| 2024-06-26 | 21.99 | 22.74 | 21.4 | 22.36 | +0.31% | 38,877 | 85,819,282 |
| 2024-06-25 | 21 | 23.3 | 20.6 | 22.29 | +5.19% | 50,504 | 111,684,301 |
| 2024-06-24 | 20.11 | 21.19 | 20.08 | 21.19 | +4.54% | 29,185 | 60,536,206 |
| 2024-06-21 | 19.89 | 20.38 | 19.75 | 20.27 | +1% | 9,895 | 19,963,449 |
| 2024-06-20 | 20.23 | 20.43 | 19.9 | 20.07 | -0.84% | 10,589 | 21,386,742 |
| 2024-06-19 | 20.46 | 20.5 | 20.1 | 20.24 | -0.69% | 13,020 | 26,422,771 |
| 2024-06-18 | 20 | 20.42 | 19.93 | 20.38 | +1.8% | 12,110 | 24,569,275 |
| 2024-06-17 | 19.83 | 20.3 | 19.57 | 20.02 | +0.96% | 11,423 | 22,841,924 |
| 2024-06-14 | 19.78 | 19.97 | 19.49 | 19.83 | +0.35% | 8,116 | 16,064,204 |
| 2024-06-13 | 19.41 | 19.8 | 19.16 | 19.76 | +1.33% | 9,867 | 19,267,939 |
| 2024-06-12 | 19.02 | 19.62 | 18.83 | 19.5 | +2.47% | 10,549 | 20,383,375 |
| 2024-06-11 | 19 | 19.18 | 18.35 | 19.03 | -0.57% | 7,184 | 13,529,881 |
| 2024-06-07 | 18.71 | 19.46 | 18.52 | 19.14 | +2.35% | 12,026 | 23,033,298 |
| 2024-06-06 | 19 | 19.28 | 18.12 | 18.7 | -3.01% | 15,169 | 28,384,326 |
| 2024-06-05 | 19.26 | 19.28 | 18.92 | 19.28 | -0.52% | 9,045 | 17,258,703 |
| 2024-06-04 | 19.18 | 19.47 | 18.91 | 19.38 | -1.07% | 13,053 | 24,985,317 |
| 2024-06-03 | 19.92 | 20.18 | 19.32 | 19.59 | -2.05% | 11,380 | 22,349,188 |
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：