股票概览
21.64
+3%
+0.63
20.72
开盘价
21.83
最高价
20.72
最低价
220,235
成交量
数据更新至: 2024-06-28
技术指标
21.25
MA5 (5日均线)
21.84
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 | 20.72 | 21.83 | 20.72 | 21.64 | +3% | 220,235 | 473,201,424 |
| 2024-06-27 | 21.4 | 21.75 | 20.92 | 21.01 | -1.96% | 207,308 | 441,718,678 |
| 2024-06-26 | 21.21 | 21.51 | 20.83 | 21.43 | +0.99% | 146,420 | 311,279,553 |
| 2024-06-25 | 20.92 | 21.93 | 20.64 | 21.22 | +1.34% | 231,785 | 493,523,602 |
| 2024-06-24 | 21.59 | 21.7 | 20.83 | 20.94 | -3.01% | 148,964 | 314,973,770 |
| 2024-06-21 | 22.01 | 22.05 | 21.34 | 21.59 | -2.09% | 178,357 | 386,428,606 |
| 2024-06-20 | 22.61 | 22.8 | 22.01 | 22.05 | -2.95% | 110,210 | 245,305,673 |
| 2024-06-19 | 23.38 | 23.49 | 22.63 | 22.72 | -2.99% | 190,864 | 438,689,662 |
| 2024-06-18 | 22.44 | 23.48 | 22.07 | 23.42 | +4.79% | 211,344 | 485,980,393 |
| 2024-06-17 | 22.41 | 22.54 | 22.16 | 22.35 | -0.67% | 110,605 | 247,320,755 |
| 2024-06-14 | 22.62 | 22.93 | 22.21 | 22.5 | -1.06% | 162,891 | 366,483,413 |
| 2024-06-13 | 23.04 | 23.33 | 22.48 | 22.74 | -1.73% | 128,626 | 293,268,827 |
| 2024-06-12 | 23.05 | 23.3 | 21.8 | 23.14 | -1.24% | 223,756 | 508,708,521 |
| 2024-06-11 | 23.4 | 23.57 | 23 | 23.43 | +0.21% | 76,700 | 178,455,887 |
| 2024-06-07 | 23.61 | 24.04 | 23 | 23.38 | -3.19% | 142,391 | 332,503,765 |
| 2024-06-06 | 24.07 | 24.53 | 23.99 | 24.15 | -0.04% | 106,701 | 259,273,831 |
| 2024-06-05 | 25.1 | 25.12 | 24.1 | 24.16 | -3.55% | 115,627 | 282,675,678 |
| 2024-06-04 | 24.61 | 25.35 | 24.35 | 25.05 | +0.76% | 183,189 | 455,949,447 |
| 2024-06-03 | 24.36 | 25.08 | 24.13 | 24.86 | +2.05% | 98,798 | 244,059,873 |
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：