股票概览
22.19
-1.03%
-0.23
22.41
开盘价
22.46
最高价
21.79
最低价
8,496
成交量
数据更新至: 2024-06-28
技术指标
21.90
MA5 (5日均线)
22.24
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 | 22.41 | 22.46 | 21.79 | 22.19 | -1.03% | 8,496 | 18,852,511 |
| 2024-06-27 | 22.01 | 23.19 | 21.83 | 22.42 | +0.81% | 11,704 | 26,538,683 |
| 2024-06-26 | 21.29 | 22.28 | 20.95 | 22.24 | +4.17% | 8,844 | 19,310,917 |
| 2024-06-25 | 21.21 | 21.7 | 21.01 | 21.35 | +0.23% | 3,404 | 7,287,816 |
| 2024-06-24 | 21.96 | 22.05 | 20.91 | 21.3 | -3.97% | 5,876 | 12,649,904 |
| 2024-06-21 | 22.22 | 22.48 | 21.63 | 22.18 | -0.18% | 4,462 | 9,869,542 |
| 2024-06-20 | 22.68 | 23.09 | 22.22 | 22.22 | -2.24% | 5,764 | 12,997,603 |
| 2024-06-19 | 23.19 | 23.19 | 22.4 | 22.73 | -2.45% | 8,028 | 18,212,912 |
| 2024-06-18 | 22.47 | 23.79 | 22 | 23.3 | +3.56% | 14,675 | 33,925,954 |
| 2024-06-17 | 22.82 | 22.89 | 21.89 | 22.5 | -2.81% | 10,828 | 24,242,275 |
| 2024-06-14 | 24.44 | 24.69 | 22.02 | 23.15 | -1.24% | 19,208 | 44,247,962 |
| 2024-06-13 | 21.68 | 23.44 | 21.54 | 23.44 | +8.52% | 15,818 | 35,836,130 |
| 2024-06-12 | 20.12 | 21.99 | 20.1 | 21.6 | +5.26% | 9,329 | 19,955,180 |
| 2024-06-11 | 20.54 | 20.78 | 19.51 | 20.52 | +0.84% | 7,884 | 15,825,476 |
| 2024-06-07 | 19.79 | 20.37 | 19.63 | 20.35 | +5.39% | 7,161 | 14,425,445 |
| 2024-06-06 | 20.68 | 20.88 | 19.29 | 19.31 | -7.56% | 7,646 | 15,158,803 |
| 2024-06-05 | 21.28 | 21.38 | 20.66 | 20.89 | -3.6% | 8,874 | 18,601,151 |
| 2024-06-04 | 22.07 | 22.19 | 21.18 | 21.67 | -2.48% | 9,894 | 21,336,551 |
| 2024-06-03 | 23 | 23.45 | 22.09 | 22.22 | -2.11% | 14,875 | 33,734,816 |
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：