股票概览
22.36
+0.63%
+0.14
22.22
开盘价
22.8
最高价
22.14
最低价
41,246
成交量
数据更新至: 2024-06-28
技术指标
22.33
MA5 (5日均线)
23.08
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 | 22.22 | 22.8 | 22.14 | 22.36 | +0.63% | 41,246 | 93,053,855 |
| 2024-06-27 | 22.55 | 22.71 | 22.22 | 22.22 | -1.77% | 31,110 | 69,667,361 |
| 2024-06-26 | 22.26 | 22.7 | 21.86 | 22.62 | +2.31% | 37,205 | 83,114,937 |
| 2024-06-25 | 22.39 | 22.58 | 21.86 | 22.11 | -1.07% | 40,652 | 90,120,950 |
| 2024-06-24 | 23.01 | 23.01 | 22.29 | 22.35 | -3.99% | 46,671 | 105,530,771 |
| 2024-06-21 | 23.26 | 23.65 | 23.15 | 23.28 | +0.56% | 40,426 | 94,483,592 |
| 2024-06-20 | 23.91 | 24.08 | 22.99 | 23.15 | -3.46% | 52,474 | 122,932,396 |
| 2024-06-19 | 24.52 | 24.68 | 23.97 | 23.98 | -2.48% | 44,536 | 107,509,191 |
| 2024-06-18 | 24.12 | 24.79 | 24.04 | 24.59 | +1.95% | 51,931 | 127,068,790 |
| 2024-06-17 | 23.8 | 24.6 | 23.61 | 24.12 | -0.7% | 65,811 | 159,030,669 |
| 2024-06-14 | 25.25 | 25.31 | 23.21 | 24.29 | -3.8% | 140,916 | 338,075,183 |
| 2024-06-13 | 25.79 | 25.93 | 25.25 | 25.25 | -1.52% | 49,222 | 125,863,048 |
| 2024-06-12 | 25.84 | 26.08 | 25.51 | 25.64 | -1.23% | 41,909 | 107,888,552 |
| 2024-06-11 | 25.69 | 26.05 | 25.23 | 25.96 | +1.05% | 35,070 | 89,952,398 |
| 2024-06-07 | 26.37 | 26.48 | 25.61 | 25.69 | -1.87% | 44,735 | 116,409,239 |
| 2024-06-06 | 27.3 | 27.48 | 26.06 | 26.18 | -4.56% | 70,972 | 189,461,793 |
| 2024-06-05 | 27.79 | 28.76 | 27.43 | 27.43 | -2.04% | 52,196 | 146,338,761 |
| 2024-06-04 | 27.3 | 28.15 | 27.27 | 28 | +1.08% | 53,396 | 148,294,179 |
| 2024-06-03 | 28.85 | 28.85 | 27.51 | 27.7 | -3.95% | 88,442 | 247,304,008 |
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：