股票概览
22.64
-0.13%
-0.03
22.43
开盘价
23.08
最高价
22.3
最低价
30,731
成交量
数据更新至: 2024-06-28
技术指标
22.75
MA5 (5日均线)
23.15
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 | 22.43 | 23.08 | 22.3 | 22.64 | -0.13% | 30,731 | 69,953,483 |
| 2024-06-27 | 22.83 | 23.04 | 22.41 | 22.67 | -1% | 18,251 | 41,326,684 |
| 2024-06-26 | 22.86 | 23.02 | 22.36 | 22.9 | +0.84% | 22,035 | 50,001,665 |
| 2024-06-25 | 22.81 | 23.2 | 22.5 | 22.71 | -0.48% | 21,934 | 49,968,109 |
| 2024-06-24 | 23.34 | 23.46 | 22.82 | 22.82 | -2.23% | 20,558 | 47,324,400 |
| 2024-06-21 | 23.28 | 23.92 | 23.1 | 23.34 | +0.3% | 20,716 | 48,592,394 |
| 2024-06-20 | 23.2 | 23.56 | 23.16 | 23.27 | -0.43% | 17,758 | 41,452,765 |
| 2024-06-19 | 23.5 | 23.9 | 23.3 | 23.37 | -1.64% | 22,413 | 52,590,001 |
| 2024-06-18 | 24.28 | 24.38 | 23.62 | 23.76 | -1.12% | 22,170 | 52,932,391 |
| 2024-06-17 | 23.61 | 24.38 | 23.5 | 24.03 | +0.8% | 30,862 | 74,391,997 |
| 2024-06-14 | 23.92 | 24.4 | 23.41 | 23.84 | -0.08% | 76,810 | 183,203,176 |
| 2024-06-13 | 24.2 | 24.37 | 23.6 | 23.86 | -1.36% | 49,597 | 118,650,842 |
| 2024-06-12 | 24.81 | 25.1 | 24.18 | 24.19 | -2.42% | 43,671 | 107,106,580 |
| 2024-06-11 | 24.6 | 24.82 | 24.14 | 24.79 | +0.45% | 36,277 | 88,720,768 |
| 2024-06-07 | 24.69 | 25.1 | 24.3 | 24.68 | -0.6% | 43,768 | 107,736,403 |
| 2024-06-06 | 24.6 | 24.93 | 24.1 | 24.83 | +0.32% | 56,223 | 137,983,821 |
| 2024-06-05 | 25.31 | 25.75 | 24.57 | 24.75 | -3.96% | 74,340 | 184,963,517 |
| 2024-06-04 | 25.29 | 25.87 | 25.01 | 25.77 | +1.82% | 45,508 | 116,400,404 |
| 2024-06-03 | 24.99 | 25.83 | 24.75 | 25.31 | +2.68% | 60,836 | 153,862,087 |
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：