股票概览
21.87
-1.35%
-0.3
22.2
开盘价
22.46
最高价
21.71
最低价
47,139
成交量
数据更新至: 2024-06-28
技术指标
22.35
MA5 (5日均线)
22.70
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 | 22.2 | 22.46 | 21.71 | 21.87 | -1.35% | 47,139 | 104,169,752 |
| 2024-06-27 | 22.63 | 22.68 | 22.13 | 22.17 | -2.85% | 37,240 | 82,940,836 |
| 2024-06-26 | 22.52 | 22.87 | 22.34 | 22.82 | +0.97% | 35,350 | 79,842,913 |
| 2024-06-25 | 22.28 | 22.95 | 22.25 | 22.6 | +1.35% | 42,539 | 96,337,759 |
| 2024-06-24 | 22.8 | 22.81 | 22.15 | 22.3 | -1.98% | 44,596 | 100,111,847 |
| 2024-06-21 | 22.74 | 22.97 | 22.27 | 22.75 | 0% | 67,748 | 153,064,055 |
| 2024-06-20 | 23.07 | 23.34 | 22.66 | 22.75 | -1.3% | 41,159 | 94,123,442 |
| 2024-06-19 | 23.23 | 23.44 | 23.05 | 23.05 | -0.86% | 36,403 | 84,459,665 |
| 2024-06-18 | 23.5 | 23.66 | 23.15 | 23.25 | -0.85% | 31,784 | 74,173,621 |
| 2024-06-17 | 23.8 | 23.89 | 23.39 | 23.45 | -1.96% | 49,709 | 117,193,348 |
| 2024-06-14 | 23.18 | 23.99 | 23.18 | 23.92 | +3.28% | 57,939 | 136,687,340 |
| 2024-06-13 | 23.79 | 23.79 | 23.03 | 23.16 | -2.73% | 65,674 | 152,619,719 |
| 2024-06-12 | 23.79 | 24.48 | 23.7 | 23.81 | +0.13% | 50,715 | 121,911,973 |
| 2024-06-11 | 23.8 | 24.04 | 23.52 | 23.78 | -0.08% | 44,983 | 107,044,789 |
| 2024-06-07 | 23.79 | 24 | 23.55 | 23.8 | +0.29% | 41,789 | 99,259,912 |
| 2024-06-06 | 24.18 | 24.39 | 23.5 | 23.73 | -1.78% | 61,564 | 146,535,869 |
| 2024-06-05 | 24.84 | 25.04 | 24.16 | 24.16 | -3.51% | 53,840 | 131,868,418 |
| 2024-06-04 | 24.65 | 25.12 | 24.4 | 25.04 | +1.5% | 54,187 | 134,772,477 |
| 2024-06-03 | 24.56 | 24.93 | 24.2 | 24.67 | +1.48% | 61,184 | 150,447,781 |
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：