股票概览
21.31
-2.47%
-0.54
21.65
开盘价
22.12
最高价
20.86
最低价
167,994
成交量
数据更新至: 2024-06-28
技术指标
20.80
MA5 (5日均线)
20.37
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 | 21.65 | 22.12 | 20.86 | 21.31 | -2.47% | 167,994 | 359,625,860 |
| 2024-06-27 | 21.75 | 24.49 | 21.36 | 21.85 | -0.32% | 258,574 | 581,430,040 |
| 2024-06-26 | 22.19 | 22.49 | 20.6 | 21.92 | +3.3% | 262,564 | 568,482,558 |
| 2024-06-25 | 17.72 | 21.22 | 17.72 | 21.22 | +20.02% | 143,068 | 288,736,184 |
| 2024-06-24 | 18.6 | 18.68 | 17.49 | 17.68 | -6.31% | 75,554 | 135,911,059 |
| 2024-06-21 | 18.84 | 19.38 | 18.68 | 18.87 | -0.68% | 55,677 | 105,768,434 |
| 2024-06-20 | 19.8 | 20.17 | 18.97 | 19 | -4.95% | 86,730 | 168,129,967 |
| 2024-06-19 | 20.6 | 20.66 | 19.83 | 19.99 | -3.76% | 101,982 | 205,102,169 |
| 2024-06-18 | 20.6 | 20.78 | 20.05 | 20.77 | -1.38% | 124,321 | 254,162,012 |
| 2024-06-17 | 19.7 | 21.58 | 19.49 | 21.06 | +6.1% | 189,173 | 393,636,694 |
| 2024-06-14 | 19 | 20.39 | 18.59 | 19.85 | +3.82% | 158,552 | 309,678,781 |
| 2024-06-13 | 19.51 | 19.59 | 19.01 | 19.12 | -2.25% | 83,213 | 160,110,901 |
| 2024-06-12 | 19.49 | 19.64 | 19 | 19.56 | +0.05% | 129,763 | 249,996,547 |
| 2024-06-11 | 18.52 | 20 | 18.25 | 19.55 | +5.56% | 216,756 | 419,905,029 |
| 2024-06-07 | 15.95 | 18.52 | 15.52 | 18.52 | +20.03% | 125,112 | 214,916,853 |
| 2024-06-06 | 16.45 | 16.47 | 15.23 | 15.43 | -5.34% | 50,149 | 78,644,217 |
| 2024-06-05 | 16.8 | 17.01 | 16.3 | 16.3 | -3.09% | 30,902 | 51,185,911 |
| 2024-06-04 | 17.22 | 17.22 | 16.53 | 16.82 | -2.49% | 35,818 | 59,911,679 |
| 2024-06-03 | 18.01 | 18.03 | 17.05 | 17.25 | -2.93% | 33,491 | 58,393,631 |
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：