股票概览
22.76
+1.52%
+0.34
22.2
开盘价
23.4
最高价
22.1
最低价
31,657
成交量
数据更新至: 2024-06-28
技术指标
22.73
MA5 (5日均线)
23.82
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 | 23.4 | 22.1 | 22.76 | +1.52% | 31,657 | 72,374,142 |
| 2024-06-27 | 22.3 | 23.1 | 22.12 | 22.42 | -0.71% | 29,740 | 67,311,653 |
| 2024-06-26 | 21.64 | 22.96 | 21.08 | 22.58 | +2.26% | 48,737 | 106,580,303 |
| 2024-06-25 | 23.91 | 24.1 | 21.94 | 22.08 | -7.3% | 62,440 | 142,238,144 |
| 2024-06-24 | 25.13 | 25.8 | 23.79 | 23.82 | -8.74% | 84,974 | 213,488,017 |
| 2024-06-21 | 24.3 | 26.44 | 23.65 | 26.1 | +4.57% | 76,869 | 194,019,665 |
| 2024-06-20 | 24.31 | 25.89 | 24.13 | 24.96 | +1.42% | 64,284 | 161,652,070 |
| 2024-06-19 | 24.3 | 24.88 | 23.73 | 24.61 | +0.78% | 42,586 | 103,601,955 |
| 2024-06-18 | 24.2 | 25.15 | 24.05 | 24.42 | +0.08% | 41,645 | 101,816,337 |
| 2024-06-17 | 24.94 | 25.72 | 24.21 | 24.4 | -2.4% | 57,734 | 143,974,811 |
| 2024-06-14 | 24.23 | 25.44 | 23.78 | 25 | -26.47% | 48,652 | 120,002,726 |
| 2024-06-13 | 34.4 | 34.8 | 33.61 | 34 | -0.87% | 16,892 | 57,556,393 |
| 2024-06-12 | 33.98 | 34.56 | 33.18 | 34.3 | +1.48% | 28,138 | 95,813,990 |
| 2024-06-11 | 31.7 | 34.22 | 31.21 | 33.8 | +5.63% | 25,821 | 85,007,304 |
| 2024-06-07 | 31.3 | 32.32 | 31.14 | 32 | +1.39% | 21,533 | 68,241,350 |
| 2024-06-06 | 32.52 | 33.19 | 31.2 | 31.56 | -2.95% | 24,813 | 79,849,684 |
| 2024-06-05 | 32.62 | 33.27 | 32 | 32.52 | -2.31% | 31,187 | 101,411,150 |
| 2024-06-04 | 32 | 33.6 | 30 | 33.29 | -2.52% | 66,342 | 212,083,613 |
| 2024-06-03 | 33.4 | 34.33 | 33.13 | 34.15 | +2.09% | 27,652 | 93,061,866 |
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：