股票概览
21.96
+1.43%
+0.31
21.75
开盘价
22.25
最高价
21.6
最低价
18,748
成交量
数据更新至: 2024-06-28
技术指标
21.75
MA5 (5日均线)
22.43
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 | 21.75 | 22.25 | 21.6 | 21.96 | +1.43% | 18,748 | 41,249,856 |
| 2024-06-27 | 21.99 | 22.43 | 21.65 | 21.65 | -2.43% | 19,170 | 42,252,231 |
| 2024-06-26 | 21.48 | 22.21 | 21.1 | 22.19 | +2.68% | 21,447 | 46,698,099 |
| 2024-06-25 | 21.52 | 21.81 | 21.09 | 21.61 | +1.27% | 26,116 | 56,137,793 |
| 2024-06-24 | 21.9 | 22.21 | 21.19 | 21.34 | -4.18% | 33,856 | 73,117,827 |
| 2024-06-21 | 23.62 | 23.62 | 22.2 | 22.27 | -5.84% | 53,303 | 120,378,741 |
| 2024-06-20 | 23.16 | 24.6 | 22.98 | 23.65 | +2.2% | 74,997 | 179,662,556 |
| 2024-06-19 | 23.4 | 23.53 | 23.08 | 23.14 | -1.11% | 18,119 | 42,123,260 |
| 2024-06-18 | 23.09 | 23.53 | 23.01 | 23.4 | +1.47% | 21,832 | 51,013,149 |
| 2024-06-17 | 23.21 | 23.44 | 22.97 | 23.06 | -1.66% | 22,096 | 51,107,039 |
| 2024-06-14 | 23.56 | 23.6 | 23.02 | 23.45 | +0.47% | 24,468 | 57,029,530 |
| 2024-06-13 | 23.59 | 23.85 | 23.23 | 23.34 | -1.06% | 25,978 | 60,979,319 |
| 2024-06-12 | 23.24 | 23.77 | 23.24 | 23.59 | +0.43% | 27,866 | 65,737,771 |
| 2024-06-11 | 22.8 | 23.65 | 22.31 | 23.49 | +2.58% | 35,414 | 81,988,431 |
| 2024-06-07 | 22.28 | 23.13 | 22.28 | 22.9 | +3.85% | 40,797 | 92,797,416 |
| 2024-06-06 | 22.86 | 23.36 | 21.64 | 22.05 | -2.86% | 45,437 | 101,467,752 |
| 2024-06-05 | 23.33 | 23.57 | 22.7 | 22.7 | -3.69% | 43,730 | 100,534,414 |
| 2024-06-04 | 23.66 | 23.83 | 22.96 | 23.57 | -0.84% | 44,532 | 103,986,242 |
| 2024-06-03 | 24.6 | 24.67 | 23.35 | 23.77 | -4.96% | 80,833 | 192,930,057 |
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：