股票概览
22.58
+0.36%
+0.08
22.21
开盘价
23.1
最高价
22.04
最低价
44,753
成交量
数据更新至: 2024-06-28
技术指标
21.90
MA5 (5日均线)
22.09
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 | 22.21 | 23.1 | 22.04 | 22.58 | +0.36% | 44,753 | 101,293,531 |
| 2024-06-27 | 21.96 | 23.11 | 21.79 | 22.5 | +2.18% | 53,966 | 121,812,099 |
| 2024-06-26 | 21.4 | 22.11 | 21.15 | 22.02 | +2.42% | 27,091 | 58,435,969 |
| 2024-06-25 | 20.92 | 21.58 | 20.85 | 21.5 | +2.82% | 32,957 | 70,037,906 |
| 2024-06-24 | 21.75 | 21.77 | 20.91 | 20.91 | -4.39% | 24,205 | 51,363,598 |
| 2024-06-21 | 21.63 | 21.9 | 21.34 | 21.87 | +0.97% | 25,647 | 55,635,825 |
| 2024-06-20 | 22 | 22.26 | 21.64 | 21.66 | -2.87% | 29,037 | 63,572,832 |
| 2024-06-19 | 22.4 | 22.57 | 21.89 | 22.3 | -1.11% | 35,945 | 79,499,601 |
| 2024-06-18 | 22.8 | 23.02 | 22.32 | 22.55 | -2.13% | 38,319 | 86,497,082 |
| 2024-06-17 | 22.53 | 23.2 | 22.35 | 23.04 | +1.54% | 43,368 | 98,955,921 |
| 2024-06-14 | 22.43 | 23 | 22.05 | 22.69 | +0.93% | 37,684 | 85,482,919 |
| 2024-06-13 | 22.74 | 22.8 | 22.18 | 22.48 | -1.19% | 43,889 | 98,222,520 |
| 2024-06-12 | 23.76 | 23.8 | 22.26 | 22.75 | -2.86% | 64,023 | 146,165,593 |
| 2024-06-11 | 23.78 | 23.85 | 23.14 | 23.42 | -1.68% | 46,229 | 108,147,629 |
| 2024-06-07 | 24.93 | 25 | 23.39 | 23.82 | -5.48% | 91,466 | 218,489,129 |
| 2024-06-06 | 25.7 | 26.08 | 25.09 | 25.2 | -2.17% | 14,448 | 36,726,745 |
| 2024-06-05 | 26.5 | 26.5 | 25.7 | 25.76 | -2.87% | 15,240 | 39,735,223 |
| 2024-06-04 | 26.92 | 26.99 | 26.15 | 26.52 | -1.49% | 15,765 | 41,692,562 |
| 2024-06-03 | 27.78 | 28 | 26.77 | 26.92 | -3.58% | 20,792 | 56,823,702 |
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：