股票概览
23.3
+4.48%
+1
22.26
开盘价
23.5
最高价
22.26
最低价
74,789
成交量
数据更新至: 2024-06-28
技术指标
22.62
MA5 (5日均线)
23.78
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 | 22.26 | 23.5 | 22.26 | 23.3 | +4.48% | 74,789 | 172,878,243 |
| 2024-06-27 | 22.8 | 23.28 | 22.24 | 22.3 | -2.58% | 53,645 | 122,419,599 |
| 2024-06-26 | 22.04 | 23.04 | 21.73 | 22.89 | +2.83% | 56,473 | 126,745,961 |
| 2024-06-25 | 22.66 | 22.77 | 21.92 | 22.26 | -0.45% | 49,152 | 109,705,656 |
| 2024-06-24 | 23.72 | 23.83 | 22.3 | 22.36 | -6.76% | 70,984 | 162,528,668 |
| 2024-06-21 | 24.41 | 24.85 | 23.3 | 23.98 | -1.36% | 82,468 | 197,235,930 |
| 2024-06-20 | 25.22 | 25.82 | 24.1 | 24.31 | -4.44% | 83,601 | 207,686,602 |
| 2024-06-19 | 25.64 | 26.09 | 25.35 | 25.44 | -1.01% | 88,624 | 228,477,697 |
| 2024-06-18 | 25.81 | 25.99 | 25.26 | 25.7 | +1.58% | 72,229 | 185,045,281 |
| 2024-06-17 | 25.45 | 25.7 | 25.1 | 25.3 | -0.98% | 53,641 | 136,066,589 |
| 2024-06-14 | 25.89 | 26.23 | 25.23 | 25.55 | -1.77% | 84,739 | 216,265,006 |
| 2024-06-13 | 26 | 26.6 | 25.88 | 26.01 | -0.5% | 122,879 | 321,827,313 |
| 2024-06-12 | 25.1 | 26.3 | 25.1 | 26.14 | +2.15% | 122,317 | 316,650,216 |
| 2024-06-11 | 24.2 | 25.86 | 23.91 | 25.59 | +4.53% | 125,567 | 317,028,330 |
| 2024-06-07 | 24.1 | 24.8 | 23.69 | 24.48 | +3.33% | 93,667 | 226,934,047 |
| 2024-06-06 | 24.99 | 25.58 | 23.39 | 23.69 | -4.36% | 116,813 | 285,980,558 |
| 2024-06-05 | 25.5 | 25.6 | 24.77 | 24.77 | -2.17% | 74,577 | 187,736,295 |
| 2024-06-04 | 26.68 | 26.73 | 24.9 | 25.32 | -6.67% | 129,794 | 330,176,741 |
| 2024-06-03 | 26.52 | 27.72 | 26.22 | 27.13 | +1.31% | 142,300 | 383,919,315 |
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：