股票概览
21.36
-1.75%
-0.38
21.62
开盘价
21.84
最高价
21.3
最低价
17,765
成交量
数据更新至: 2024-06-28
技术指标
21.92
MA5 (5日均线)
22.53
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 | 21.62 | 21.84 | 21.3 | 21.36 | -1.75% | 17,765 | 38,294,437 |
| 2024-06-27 | 22 | 22.11 | 21.71 | 21.74 | -1.32% | 14,555 | 31,828,170 |
| 2024-06-26 | 22.09 | 22.37 | 21.69 | 22.03 | -0.94% | 25,915 | 56,817,998 |
| 2024-06-25 | 22.2 | 22.66 | 22.03 | 22.24 | +0.04% | 20,584 | 45,934,059 |
| 2024-06-24 | 23.24 | 23.39 | 22.23 | 22.23 | -5.12% | 24,549 | 55,616,689 |
| 2024-06-21 | 23.08 | 23.78 | 23.07 | 23.43 | -0.89% | 25,074 | 58,584,816 |
| 2024-06-20 | 22.85 | 24.65 | 22.72 | 23.64 | +3.41% | 65,201 | 154,277,900 |
| 2024-06-19 | 22.75 | 23.05 | 22.58 | 22.86 | +0.48% | 10,940 | 24,938,815 |
| 2024-06-18 | 23 | 23.15 | 22.67 | 22.75 | -1.22% | 13,025 | 29,790,955 |
| 2024-06-17 | 22.9 | 23.23 | 22.84 | 23.03 | -0.73% | 9,155 | 21,084,892 |
| 2024-06-14 | 23 | 23.29 | 22.15 | 23.2 | +0.74% | 35,251 | 79,808,801 |
| 2024-06-13 | 23.34 | 23.48 | 23 | 23.03 | -1.33% | 10,169 | 23,523,851 |
| 2024-06-12 | 22.93 | 23.61 | 22.9 | 23.34 | +1.21% | 16,068 | 37,495,154 |
| 2024-06-11 | 23.67 | 23.68 | 22.65 | 23.06 | -2.7% | 26,713 | 61,573,577 |
| 2024-06-07 | 24.42 | 24.42 | 23.32 | 23.7 | -2.47% | 24,239 | 57,429,249 |
| 2024-06-06 | 25.3 | 25.84 | 24.13 | 24.3 | -3.95% | 33,028 | 82,383,287 |
| 2024-06-05 | 24.95 | 25.49 | 24.86 | 25.3 | +0.6% | 16,378 | 41,446,833 |
| 2024-06-04 | 25.11 | 25.19 | 24.75 | 25.15 | +0.28% | 13,852 | 34,615,222 |
| 2024-06-03 | 24.68 | 25.09 | 24.38 | 25.08 | +2.12% | 14,287 | 35,236,756 |
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：