股票概览
22.48
-2.77%
-0.64
22.89
开盘价
23.3
最高价
22.36
最低价
135,242
成交量
数据更新至: 2024-06-28
技术指标
21.91
MA5 (5日均线)
22.28
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 | 22.89 | 23.3 | 22.36 | 22.48 | -2.77% | 135,242 | 307,908,732 |
| 2024-06-27 | 22.91 | 24.22 | 22.89 | 23.12 | +1.9% | 207,612 | 488,375,078 |
| 2024-06-26 | 20.7 | 22.69 | 20.48 | 22.69 | +9.99% | 149,949 | 330,619,746 |
| 2024-06-25 | 20.99 | 21.19 | 20.41 | 20.63 | 0% | 41,613 | 86,292,477 |
| 2024-06-24 | 21.72 | 21.72 | 20.55 | 20.63 | -5.58% | 54,865 | 114,687,762 |
| 2024-06-21 | 22.12 | 22.15 | 21.37 | 21.85 | 0% | 41,027 | 89,565,238 |
| 2024-06-20 | 22.9 | 22.93 | 21.85 | 21.85 | -4.79% | 57,000 | 126,609,127 |
| 2024-06-19 | 23.45 | 23.48 | 22.94 | 22.95 | -1.59% | 39,126 | 90,527,364 |
| 2024-06-18 | 23.49 | 23.68 | 23.14 | 23.32 | +0.09% | 43,676 | 102,204,660 |
| 2024-06-17 | 23.6 | 23.61 | 23 | 23.3 | -2.31% | 55,187 | 128,666,643 |
| 2024-06-14 | 23.86 | 24.35 | 23.44 | 23.85 | +1.15% | 68,813 | 163,793,043 |
| 2024-06-13 | 23.68 | 23.99 | 23.38 | 23.58 | -0.51% | 61,029 | 144,176,919 |
| 2024-06-12 | 22.52 | 23.88 | 22.51 | 23.7 | +5.71% | 100,844 | 234,846,083 |
| 2024-06-11 | 22.48 | 22.55 | 21.6 | 22.42 | -0.58% | 47,193 | 104,783,925 |
| 2024-06-07 | 22.2 | 22.76 | 21.83 | 22.55 | +2.78% | 77,143 | 172,221,482 |
| 2024-06-06 | 23 | 23.53 | 21.7 | 21.94 | -5.55% | 106,619 | 237,484,226 |
| 2024-06-05 | 24.1 | 24.1 | 23.19 | 23.23 | -5.03% | 89,080 | 209,449,956 |
| 2024-06-04 | 25.56 | 25.6 | 24.17 | 24.46 | -5.56% | 96,606 | 239,720,453 |
| 2024-06-03 | 25.16 | 27.15 | 24.94 | 25.9 | +2.01% | 104,591 | 273,278,215 |
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：