股票概览
21.75
+0.18%
+0.04
21.7
开盘价
22.29
最高价
21.54
最低价
9,309
成交量
数据更新至: 2024-06-28
技术指标
21.88
MA5 (5日均线)
22.63
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 | 21.7 | 22.29 | 21.54 | 21.75 | +0.18% | 9,309 | 20,387,042 |
| 2024-06-27 | 22.36 | 22.36 | 21.7 | 21.71 | -2.65% | 6,217 | 13,612,980 |
| 2024-06-26 | 21.55 | 22.35 | 21.15 | 22.3 | +3.48% | 9,468 | 20,618,124 |
| 2024-06-25 | 22.07 | 22.3 | 21.42 | 21.55 | -2.36% | 12,734 | 27,729,690 |
| 2024-06-24 | 22.61 | 23.05 | 22.03 | 22.07 | -4.54% | 9,917 | 22,241,390 |
| 2024-06-21 | 22.8 | 23.18 | 22.72 | 23.12 | +1.18% | 10,253 | 23,519,667 |
| 2024-06-20 | 23.46 | 23.5 | 22.85 | 22.85 | -2.6% | 13,024 | 30,064,660 |
| 2024-06-19 | 23.78 | 23.83 | 23.43 | 23.46 | -1.35% | 8,696 | 20,481,262 |
| 2024-06-18 | 23.72 | 23.87 | 23.53 | 23.78 | +0.25% | 8,182 | 19,377,673 |
| 2024-06-17 | 23.73 | 24.29 | 23.63 | 23.72 | -1.62% | 10,448 | 24,917,648 |
| 2024-06-14 | 24.25 | 24.44 | 23.61 | 24.11 | +0.25% | 10,067 | 24,262,201 |
| 2024-06-13 | 24.1 | 24.28 | 23.82 | 24.05 | 0% | 8,371 | 20,118,323 |
| 2024-06-12 | 24.32 | 24.73 | 23.98 | 24.05 | -0.12% | 11,751 | 28,548,302 |
| 2024-06-11 | 24.17 | 24.25 | 23 | 24.08 | +2.08% | 11,585 | 27,577,874 |
| 2024-06-07 | 24.08 | 24.32 | 23.56 | 23.59 | -0.59% | 11,639 | 27,731,291 |
| 2024-06-06 | 24.45 | 24.69 | 23.51 | 23.73 | -2.79% | 16,621 | 39,684,214 |
| 2024-06-05 | 25.47 | 25.47 | 24.4 | 24.41 | -3.59% | 17,294 | 42,883,088 |
| 2024-06-04 | 25.23 | 25.65 | 24.96 | 25.32 | +0.36% | 15,904 | 40,151,334 |
| 2024-06-03 | 25.53 | 25.85 | 25.07 | 25.23 | -2.13% | 14,900 | 37,603,650 |
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：