股票概览
22.13
-0.98%
-0.22
22.2
开盘价
22.49
最高价
21.92
最低价
322,219
成交量
数据更新至: 2024-06-28
技术指标
22.36
MA5 (5日均线)
22.97
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 | 22.2 | 22.49 | 21.92 | 22.13 | -0.98% | 322,219 | 717,207,029 |
| 2024-06-27 | 22.82 | 23 | 22.34 | 22.35 | -3.33% | 259,835 | 588,166,636 |
| 2024-06-26 | 22.08 | 23.15 | 21.77 | 23.12 | +5% | 354,427 | 800,979,117 |
| 2024-06-25 | 22.1 | 22.32 | 21.84 | 22.02 | -0.63% | 204,112 | 451,216,577 |
| 2024-06-24 | 22.47 | 22.49 | 21.93 | 22.16 | -2.21% | 270,239 | 599,162,139 |
| 2024-06-21 | 22.77 | 23 | 22.5 | 22.66 | -0.61% | 225,552 | 513,007,309 |
| 2024-06-20 | 23.76 | 23.84 | 22.8 | 22.8 | -4% | 317,243 | 734,939,010 |
| 2024-06-19 | 24.31 | 24.31 | 23.7 | 23.75 | -2.3% | 271,938 | 649,166,471 |
| 2024-06-18 | 24.49 | 24.62 | 24.26 | 24.31 | -0.49% | 244,062 | 596,214,606 |
| 2024-06-17 | 24.6 | 24.68 | 24.33 | 24.43 | -4.38% | 252,355 | 618,469,853 |
| 2024-06-14 | 25.77 | 25.77 | 25.2 | 25.55 | -0.89% | 298,358 | 759,821,700 |
| 2024-06-13 | 26.06 | 26.19 | 25.72 | 25.78 | -1.26% | 176,027 | 454,713,143 |
| 2024-06-12 | 25.89 | 26.12 | 25.7 | 26.11 | +0.62% | 198,155 | 514,139,606 |
| 2024-06-11 | 26.2 | 26.2 | 25.59 | 25.95 | -1.82% | 225,264 | 582,281,948 |
| 2024-06-07 | 27.07 | 27.22 | 25.92 | 26.43 | -1.78% | 279,037 | 738,974,961 |
| 2024-06-06 | 27.5 | 27.87 | 26.9 | 26.91 | -1.9% | 222,644 | 606,943,846 |
| 2024-06-05 | 27.76 | 27.95 | 27.41 | 27.43 | -2.18% | 189,837 | 524,343,633 |
| 2024-06-04 | 27.9 | 28.43 | 27.71 | 28.04 | +0.04% | 200,733 | 563,199,631 |
| 2024-06-03 | 28.3 | 28.3 | 27.6 | 28.03 | -2.67% | 320,177 | 893,637,062 |
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：