股票概览
22.49
-0.27%
-0.06
22.22
开盘价
23.07
最高价
22.16
最低价
38,706
成交量
数据更新至: 2024-06-28
技术指标
22.88
MA5 (5日均线)
23.47
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 | 22.22 | 23.07 | 22.16 | 22.49 | -0.27% | 38,706 | 87,867,420 |
| 2024-06-27 | 23.6 | 23.97 | 22.52 | 22.55 | -5.33% | 59,857 | 138,767,024 |
| 2024-06-26 | 23.08 | 23.89 | 22.95 | 23.82 | +3.03% | 56,808 | 133,412,502 |
| 2024-06-25 | 22.58 | 24.45 | 22.58 | 23.12 | +3.17% | 78,939 | 185,893,452 |
| 2024-06-24 | 22.82 | 23.05 | 22.13 | 22.41 | -3.41% | 34,498 | 77,766,959 |
| 2024-06-21 | 23.8 | 23.8 | 22.7 | 23.2 | -1.78% | 33,825 | 78,172,427 |
| 2024-06-20 | 24.31 | 24.37 | 23.52 | 23.62 | -3.32% | 26,232 | 62,715,617 |
| 2024-06-19 | 24.79 | 25.34 | 24.32 | 24.43 | -1.49% | 31,696 | 78,544,492 |
| 2024-06-18 | 24.41 | 25.06 | 24.14 | 24.8 | +2.18% | 31,522 | 78,014,633 |
| 2024-06-17 | 24.4 | 24.8 | 24.12 | 24.27 | -1.18% | 21,995 | 53,621,971 |
| 2024-06-14 | 24.56 | 24.7 | 24.09 | 24.56 | +0.12% | 17,787 | 43,446,862 |
| 2024-06-13 | 24.5 | 24.9 | 24.26 | 24.53 | +0.12% | 21,134 | 51,982,026 |
| 2024-06-12 | 24.07 | 24.8 | 24.01 | 24.5 | +1.53% | 21,858 | 53,705,099 |
| 2024-06-11 | 23.7 | 24.22 | 23.12 | 24.13 | +2.46% | 22,926 | 54,392,806 |
| 2024-06-07 | 23.78 | 23.95 | 23.36 | 23.55 | +0.73% | 18,623 | 44,018,043 |
| 2024-06-06 | 24.23 | 24.48 | 23.18 | 23.38 | -3.55% | 35,703 | 84,351,634 |
| 2024-06-05 | 24.8 | 25 | 24.24 | 24.24 | -2.61% | 21,470 | 52,832,574 |
| 2024-06-04 | 24.87 | 25 | 24.41 | 24.89 | -0.84% | 26,259 | 64,765,294 |
| 2024-06-03 | 25.75 | 25.88 | 24.88 | 25.1 | -2.83% | 30,488 | 77,136,224 |
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：