股票概览
21.43
+1.81%
+0.38
20.98
开盘价
21.83
最高价
20.84
最低价
66,374
成交量
数据更新至: 2024-06-28
技术指标
21.37
MA5 (5日均线)
21.94
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 | 20.98 | 21.83 | 20.84 | 21.43 | +1.81% | 66,374 | 142,491,215 |
| 2024-06-27 | 21.68 | 21.9 | 20.97 | 21.05 | -3.44% | 67,941 | 145,119,565 |
| 2024-06-26 | 22.72 | 22.77 | 21.02 | 21.8 | -2.2% | 129,032 | 277,332,251 |
| 2024-06-25 | 20.26 | 22.29 | 20.18 | 22.29 | +10.02% | 65,033 | 139,791,477 |
| 2024-06-24 | 21.23 | 21.23 | 20.21 | 20.26 | -5.02% | 47,691 | 98,241,993 |
| 2024-06-21 | 21.58 | 21.73 | 21.16 | 21.33 | -0.79% | 38,771 | 83,114,797 |
| 2024-06-20 | 22.58 | 22.8 | 21.42 | 21.5 | -6.03% | 68,727 | 150,099,377 |
| 2024-06-19 | 23.6 | 23.78 | 22.88 | 22.88 | -3.05% | 38,970 | 90,265,806 |
| 2024-06-18 | 23.23 | 23.65 | 23.05 | 23.6 | +1.68% | 31,877 | 74,940,623 |
| 2024-06-17 | 23.19 | 23.4 | 23.05 | 23.21 | +0.09% | 21,760 | 50,633,253 |
| 2024-06-14 | 23.3 | 23.33 | 22.83 | 23.19 | -0.39% | 22,714 | 52,276,421 |
| 2024-06-13 | 23.54 | 23.65 | 23.22 | 23.28 | -0.89% | 25,742 | 60,354,015 |
| 2024-06-12 | 23.07 | 23.58 | 22.92 | 23.49 | +1.82% | 32,988 | 77,237,666 |
| 2024-06-11 | 22.79 | 23.09 | 22.16 | 23.07 | +1.05% | 32,236 | 73,243,745 |
| 2024-06-07 | 22.56 | 23.03 | 22.4 | 22.83 | +1.2% | 35,100 | 79,800,659 |
| 2024-06-06 | 23.75 | 23.88 | 22.43 | 22.56 | -5.01% | 55,619 | 127,362,665 |
| 2024-06-05 | 24.11 | 24.37 | 23.72 | 23.75 | -1.94% | 33,339 | 80,264,200 |
| 2024-06-04 | 24.91 | 24.91 | 24 | 24.22 | -2.93% | 44,527 | 107,975,727 |
| 2024-06-03 | 24.72 | 25.6 | 24.7 | 24.95 | +0.93% | 65,286 | 163,707,832 |
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：