股票概览
21.58
-2.57%
-0.57
21.96
开盘价
22.38
最高价
21.38
最低价
1,057,509
成交量
数据更新至: 2024-06-28
技术指标
20.31
MA5 (5日均线)
20.00
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 | 21.96 | 22.38 | 21.38 | 21.58 | -2.57% | 1,057,509 | 2,306,434,160 |
| 2024-06-27 | 21.87 | 23.71 | 21.61 | 22.15 | +2.5% | 1,677,942 | 3,803,817,232 |
| 2024-06-26 | 18.18 | 21.61 | 18.07 | 21.61 | +19.99% | 1,128,222 | 2,275,600,805 |
| 2024-06-25 | 18.37 | 18.54 | 17.79 | 18.01 | -1.15% | 229,921 | 416,279,946 |
| 2024-06-24 | 19.01 | 19.01 | 18.19 | 18.22 | -4.31% | 247,235 | 457,224,793 |
| 2024-06-21 | 19 | 19.27 | 18.66 | 19.04 | +0.21% | 220,818 | 419,350,881 |
| 2024-06-20 | 19.9 | 19.91 | 18.98 | 19 | -4.23% | 353,029 | 679,333,358 |
| 2024-06-19 | 20.35 | 20.37 | 19.79 | 19.84 | -2.27% | 259,152 | 517,570,746 |
| 2024-06-18 | 20.34 | 20.53 | 20.1 | 20.3 | +0.2% | 269,669 | 548,412,792 |
| 2024-06-17 | 20.5 | 20.53 | 20.21 | 20.26 | -2.03% | 259,467 | 527,146,129 |
| 2024-06-14 | 20.64 | 20.82 | 20.36 | 20.68 | +1.32% | 360,420 | 742,296,989 |
| 2024-06-13 | 20.67 | 20.8 | 20.34 | 20.41 | -1.97% | 332,777 | 682,093,107 |
| 2024-06-12 | 19.9 | 20.88 | 19.73 | 20.82 | +5.05% | 576,882 | 1,181,684,232 |
| 2024-06-11 | 19.86 | 19.98 | 19.3 | 19.82 | -0.15% | 258,381 | 510,252,638 |
| 2024-06-07 | 20.25 | 20.37 | 19.6 | 19.85 | -0.55% | 319,659 | 636,374,386 |
| 2024-06-06 | 20.85 | 21.11 | 19.8 | 19.96 | -3.57% | 466,821 | 942,980,040 |
| 2024-06-05 | 21 | 21.5 | 20.7 | 20.7 | -2.31% | 322,896 | 680,093,982 |
| 2024-06-04 | 21.16 | 21.52 | 20.84 | 21.19 | -0.75% | 294,678 | 623,813,397 |
| 2024-06-03 | 21.1 | 21.7 | 20.91 | 21.35 | +0.71% | 371,139 | 793,414,382 |
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：