股票概览
21.6
-0.28%
-0.06
21.63
开盘价
21.99
最高价
21.47
最低价
17,320
成交量
数据更新至: 2024-06-28
技术指标
22.01
MA5 (5日均线)
22.67
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 | 21.63 | 21.99 | 21.47 | 21.6 | -0.28% | 17,320 | 37,662,325 |
| 2024-06-27 | 22.19 | 22.32 | 21.58 | 21.66 | -3.22% | 22,951 | 49,993,444 |
| 2024-06-26 | 22.08 | 22.4 | 22 | 22.38 | +0.58% | 20,269 | 45,060,820 |
| 2024-06-25 | 22.01 | 22.52 | 22.01 | 22.25 | +0.41% | 24,207 | 53,927,033 |
| 2024-06-24 | 22.48 | 22.77 | 21.9 | 22.16 | -2.76% | 20,431 | 45,410,804 |
| 2024-06-21 | 22.7 | 22.98 | 22.5 | 22.79 | -0.13% | 17,333 | 39,365,761 |
| 2024-06-20 | 23.1 | 23.19 | 22.73 | 22.82 | -1.51% | 21,286 | 48,783,387 |
| 2024-06-19 | 23.76 | 23.79 | 23.1 | 23.17 | -2.03% | 24,039 | 55,902,583 |
| 2024-06-18 | 25.16 | 25.16 | 23.5 | 23.65 | -2.27% | 44,961 | 106,982,208 |
| 2024-06-17 | 24.82 | 25.04 | 24.1 | 24.2 | -3.2% | 49,432 | 120,279,207 |
| 2024-06-14 | 25.11 | 25.3 | 24.52 | 25 | -0.44% | 47,107 | 117,603,176 |
| 2024-06-13 | 25.66 | 25.86 | 24.98 | 25.11 | -2.33% | 24,052 | 60,690,180 |
| 2024-06-12 | 25.65 | 25.99 | 25.51 | 25.71 | -0.46% | 14,078 | 36,215,587 |
| 2024-06-11 | 26.11 | 26.25 | 25.67 | 25.83 | -0.54% | 18,360 | 47,581,486 |
| 2024-06-07 | 26.2 | 26.35 | 25.74 | 25.97 | -0.84% | 18,521 | 48,157,391 |
| 2024-06-06 | 26.67 | 26.67 | 25.85 | 26.19 | -0.38% | 20,766 | 54,312,455 |
| 2024-06-05 | 26.81 | 27.06 | 26.22 | 26.29 | -1.76% | 17,996 | 47,890,898 |
| 2024-06-04 | 26.72 | 26.93 | 26.38 | 26.76 | -0.11% | 18,189 | 48,388,057 |
| 2024-06-03 | 26.64 | 27.5 | 26.56 | 26.79 | +0.26% | 33,204 | 89,532,497 |
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：