股票概览
22.27
+0.59%
+0.13
22.07
开盘价
22.6
最高价
22.02
最低价
22,823
成交量
数据更新至: 2024-06-28
技术指标
22.29
MA5 (5日均线)
23.26
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 | 22.07 | 22.6 | 22.02 | 22.27 | +0.59% | 22,823 | 51,125,998 |
| 2024-06-27 | 22.6 | 22.78 | 22.08 | 22.14 | -2.72% | 25,790 | 57,892,101 |
| 2024-06-26 | 22.1 | 22.9 | 21.7 | 22.76 | +2.43% | 37,541 | 83,858,613 |
| 2024-06-25 | 22.23 | 22.37 | 21.9 | 22.22 | +0.63% | 28,328 | 62,784,396 |
| 2024-06-24 | 23.33 | 23.4 | 22.05 | 22.08 | -6.08% | 48,719 | 109,600,065 |
| 2024-06-21 | 23.51 | 23.8 | 23.35 | 23.51 | -0.68% | 23,791 | 56,111,503 |
| 2024-06-20 | 24.37 | 24.62 | 23.67 | 23.67 | -3.23% | 35,124 | 84,510,849 |
| 2024-06-19 | 24.8 | 24.88 | 24.45 | 24.46 | -2.08% | 35,111 | 86,471,711 |
| 2024-06-18 | 24.3 | 25 | 24.16 | 24.98 | +2.13% | 48,118 | 118,842,484 |
| 2024-06-17 | 24.22 | 24.76 | 24.1 | 24.46 | +0.25% | 31,959 | 78,295,523 |
| 2024-06-14 | 24.5 | 24.59 | 24.14 | 24.4 | -1.21% | 36,741 | 89,492,124 |
| 2024-06-13 | 24.29 | 24.94 | 24.18 | 24.7 | +1.73% | 50,780 | 125,048,057 |
| 2024-06-12 | 23.99 | 24.46 | 23.96 | 24.28 | +0.75% | 35,687 | 86,568,237 |
| 2024-06-11 | 23.6 | 24.2 | 23.11 | 24.1 | +0.54% | 43,095 | 102,286,888 |
| 2024-06-07 | 24.25 | 24.45 | 23.5 | 23.97 | -2.2% | 58,944 | 140,933,017 |
| 2024-06-06 | 26.11 | 26.33 | 24.42 | 24.51 | -5.48% | 96,736 | 242,048,934 |
| 2024-06-05 | 26.35 | 26.6 | 25.87 | 25.93 | -2.52% | 67,227 | 176,165,803 |
| 2024-06-04 | 25.06 | 27.5 | 24.68 | 26.6 | +5.51% | 110,431 | 289,473,535 |
| 2024-06-03 | 25.5 | 25.54 | 24.83 | 25.21 | -1.6% | 43,747 | 110,115,536 |
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：