股票概览
21.64
+5.56%
+1.14
20.54
开盘价
22.06
最高价
20.49
最低价
42,460
成交量
数据更新至: 2024-06-28
技术指标
20.83
MA5 (5日均线)
21.64
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 | 20.54 | 22.06 | 20.49 | 21.64 | +5.56% | 42,460 | 91,206,346 |
| 2024-06-27 | 21 | 21.14 | 20.48 | 20.5 | -1.91% | 16,356 | 33,997,561 |
| 2024-06-26 | 20.45 | 21.04 | 20.13 | 20.9 | +2.2% | 23,726 | 49,051,255 |
| 2024-06-25 | 20.67 | 20.85 | 20.2 | 20.45 | -1.02% | 27,393 | 56,035,356 |
| 2024-06-24 | 21.23 | 21.44 | 20.65 | 20.66 | -4.04% | 34,109 | 71,516,570 |
| 2024-06-21 | 22.1 | 22.14 | 21.45 | 21.53 | -2.36% | 27,900 | 60,528,570 |
| 2024-06-20 | 22.3 | 22.63 | 22.02 | 22.05 | -1.78% | 19,832 | 44,256,957 |
| 2024-06-19 | 23.15 | 23.15 | 22.41 | 22.45 | -2.73% | 29,991 | 67,776,484 |
| 2024-06-18 | 23.1 | 23.3 | 22.69 | 23.08 | -0.43% | 47,365 | 108,494,396 |
| 2024-06-17 | 23.15 | 23.93 | 22.82 | 23.18 | -1.49% | 34,465 | 80,549,479 |
| 2024-06-14 | 23.37 | 24.08 | 23.08 | 23.53 | +0.47% | 46,545 | 110,071,653 |
| 2024-06-13 | 23.42 | 23.98 | 23.2 | 23.42 | -0.13% | 36,798 | 86,738,310 |
| 2024-06-12 | 23.5 | 23.65 | 22.95 | 23.45 | -0.89% | 39,102 | 90,934,374 |
| 2024-06-11 | 23.6 | 23.7 | 22.71 | 23.66 | +1.24% | 26,904 | 62,531,153 |
| 2024-06-07 | 23.81 | 24.13 | 23.01 | 23.37 | -1.52% | 43,595 | 101,992,380 |
| 2024-06-06 | 24.11 | 25.04 | 23.55 | 23.73 | -3.1% | 48,606 | 117,204,379 |
| 2024-06-05 | 25.9 | 25.9 | 24.24 | 24.49 | -6.49% | 52,954 | 131,790,501 |
| 2024-06-04 | 25.14 | 26.41 | 24.5 | 26.19 | +3.56% | 48,872 | 125,168,120 |
| 2024-06-03 | 25.2 | 25.6 | 25 | 25.29 | -1.48% | 38,087 | 96,194,429 |
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：