股票概览
21.5
+0.37%
+0.08
21.5
开盘价
22.25
最高价
21.42
最低价
58,609
成交量
数据更新至: 2024-06-28
技术指标
21.89
MA5 (5日均线)
22.72
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 | 21.5 | 22.25 | 21.42 | 21.5 | +0.37% | 58,609 | 128,117,686 |
| 2024-06-27 | 22.3 | 22.38 | 21.38 | 21.42 | -4.5% | 48,144 | 104,888,176 |
| 2024-06-26 | 21.85 | 22.46 | 21.75 | 22.43 | +2.14% | 39,090 | 86,527,332 |
| 2024-06-25 | 22.06 | 22.45 | 21.78 | 21.96 | -0.86% | 33,607 | 74,130,631 |
| 2024-06-24 | 22.91 | 23.33 | 22.08 | 22.15 | -3.95% | 53,755 | 121,388,460 |
| 2024-06-21 | 22.9 | 23.18 | 22.78 | 23.06 | +0.26% | 32,586 | 74,787,011 |
| 2024-06-20 | 23.42 | 23.73 | 22.99 | 23 | -2.79% | 46,844 | 108,877,303 |
| 2024-06-19 | 24.12 | 24.2 | 23.58 | 23.66 | -2.19% | 45,306 | 107,752,089 |
| 2024-06-18 | 23.7 | 24.39 | 23.7 | 24.19 | +1.64% | 57,614 | 139,066,198 |
| 2024-06-17 | 23.5 | 24.12 | 23.24 | 23.8 | +0.72% | 65,259 | 155,702,491 |
| 2024-06-14 | 23.9 | 23.9 | 23.12 | 23.63 | -1.25% | 118,062 | 275,372,209 |
| 2024-06-13 | 24.9 | 25.07 | 23.84 | 23.93 | -4.43% | 118,461 | 286,252,485 |
| 2024-06-12 | 25.23 | 25.79 | 25 | 25.04 | -1.77% | 63,838 | 161,892,138 |
| 2024-06-11 | 25 | 25.52 | 24.66 | 25.49 | +0.63% | 50,059 | 125,458,227 |
| 2024-06-07 | 25.4 | 25.74 | 24.76 | 25.33 | +0.84% | 59,075 | 149,179,192 |
| 2024-06-06 | 26.51 | 26.68 | 25 | 25.12 | -5.21% | 103,401 | 263,771,812 |
| 2024-06-05 | 26.7 | 27.47 | 26.46 | 26.5 | -2.03% | 115,130 | 310,654,133 |
| 2024-06-04 | 25 | 27.23 | 24.91 | 27.05 | +7.38% | 145,174 | 385,019,364 |
| 2024-06-03 | 25.08 | 25.54 | 24.8 | 25.19 | -0.55% | 40,596 | 102,179,254 |
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：