股票概览
22.26
+2.34%
+0.51
21.86
开盘价
22.66
最高价
21.75
最低价
119,073
成交量
数据更新至: 2024-06-28
技术指标
21.55
MA5 (5日均线)
21.90
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 | 21.86 | 22.66 | 21.75 | 22.26 | +2.34% | 119,073 | 265,724,031 |
| 2024-06-27 | 21.64 | 22.6 | 21.41 | 21.75 | +0.46% | 117,466 | 259,288,085 |
| 2024-06-26 | 21.2 | 21.76 | 20.91 | 21.65 | -0.46% | 82,749 | 176,741,838 |
| 2024-06-25 | 20.36 | 22.26 | 20.33 | 21.75 | +6.98% | 123,618 | 263,300,878 |
| 2024-06-24 | 21.53 | 21.53 | 20.29 | 20.33 | -6.23% | 77,609 | 160,306,440 |
| 2024-06-21 | 21.5 | 22.05 | 21.35 | 21.68 | +0.32% | 48,820 | 106,221,104 |
| 2024-06-20 | 22.27 | 22.35 | 21.61 | 21.61 | -3.35% | 58,181 | 127,337,953 |
| 2024-06-19 | 22.64 | 22.79 | 22.16 | 22.36 | -1.58% | 68,077 | 152,328,658 |
| 2024-06-18 | 22.67 | 23.09 | 22.58 | 22.72 | -0.57% | 77,162 | 175,781,555 |
| 2024-06-17 | 22.16 | 23.13 | 22.09 | 22.85 | +1.69% | 100,597 | 228,894,706 |
| 2024-06-14 | 21.73 | 23.32 | 21.59 | 22.47 | +3.93% | 131,846 | 297,450,482 |
| 2024-06-13 | 21.77 | 21.93 | 21.61 | 21.62 | -0.73% | 53,937 | 117,274,138 |
| 2024-06-12 | 21.4 | 21.9 | 21.24 | 21.78 | +1.16% | 61,604 | 133,352,908 |
| 2024-06-11 | 21.93 | 21.93 | 21.12 | 21.53 | -1.82% | 66,815 | 143,107,182 |
| 2024-06-07 | 21.63 | 22.22 | 21.5 | 21.93 | +1.43% | 81,399 | 178,156,104 |
| 2024-06-06 | 23 | 23.28 | 21.22 | 21.62 | -6.85% | 135,901 | 301,800,112 |
| 2024-06-05 | 22.6 | 23.75 | 22.52 | 23.21 | +1.04% | 120,365 | 279,765,934 |
| 2024-06-04 | 22.56 | 23.19 | 21.94 | 22.97 | +0.66% | 111,889 | 254,082,209 |
| 2024-06-03 | 23.17 | 23.35 | 22.38 | 22.82 | -2.27% | 101,950 | 232,661,392 |
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：