股票概览
21.71
-0.82%
-0.18
21.93
开盘价
22.32
最高价
21.71
最低价
12,027
成交量
数据更新至: 2024-06-28
技术指标
21.86
MA5 (5日均线)
22.42
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 | 21.93 | 22.32 | 21.71 | 21.71 | -0.82% | 12,027 | 26,453,876 |
| 2024-06-27 | 22.1 | 22.54 | 21.85 | 21.89 | -1.93% | 10,747 | 23,881,651 |
| 2024-06-26 | 21.61 | 22.36 | 21.61 | 22.32 | +2.24% | 11,486 | 25,287,011 |
| 2024-06-25 | 21.58 | 22.2 | 21.53 | 21.83 | +1.21% | 13,341 | 29,242,018 |
| 2024-06-24 | 22.76 | 22.76 | 21.5 | 21.57 | -5.6% | 17,989 | 39,511,623 |
| 2024-06-21 | 22.87 | 23.08 | 22.5 | 22.85 | +0.4% | 10,943 | 24,939,397 |
| 2024-06-20 | 23.12 | 23.38 | 22.71 | 22.76 | -1.98% | 9,830 | 22,615,539 |
| 2024-06-19 | 23 | 23.59 | 23 | 23.22 | +0.04% | 12,957 | 30,076,641 |
| 2024-06-18 | 23 | 23.5 | 22.52 | 23.21 | +1.71% | 14,238 | 32,734,284 |
| 2024-06-17 | 23 | 23.21 | 22.73 | 22.82 | -0.87% | 9,137 | 20,938,834 |
| 2024-06-14 | 23.55 | 23.55 | 22.83 | 23.02 | -1.16% | 12,082 | 27,821,900 |
| 2024-06-13 | 23.23 | 23.6 | 23.07 | 23.29 | +0.13% | 11,054 | 25,770,148 |
| 2024-06-12 | 23.38 | 23.86 | 23.02 | 23.26 | 0% | 14,682 | 34,383,011 |
| 2024-06-11 | 22.79 | 23.32 | 22.59 | 23.26 | +0.69% | 15,513 | 35,732,913 |
| 2024-06-07 | 22.8 | 23.28 | 22.5 | 23.1 | +1.45% | 18,705 | 42,799,072 |
| 2024-06-06 | 24.1 | 24.19 | 22.13 | 22.77 | -5.64% | 33,455 | 76,861,903 |
| 2024-06-05 | 24.32 | 24.78 | 24.03 | 24.13 | -1.91% | 10,197 | 24,761,429 |
| 2024-06-04 | 24.88 | 24.95 | 24.15 | 24.6 | -1.13% | 14,888 | 36,414,732 |
| 2024-06-03 | 25.18 | 25.3 | 24.4 | 24.88 | -1.47% | 16,439 | 40,818,358 |
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：