股票概览
22.07
-0.23%
-0.05
22.08
开盘价
22.65
最高价
21.85
最低价
7,414
成交量
数据更新至: 2024-06-28
技术指标
22.02
MA5 (5日均线)
22.56
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 | 22.08 | 22.65 | 21.85 | 22.07 | -0.23% | 7,414 | 16,509,312 |
| 2024-06-27 | 22.62 | 22.74 | 22.04 | 22.12 | -2.21% | 7,553 | 16,894,615 |
| 2024-06-26 | 21.92 | 22.71 | 21.81 | 22.62 | +3.19% | 7,197 | 16,083,311 |
| 2024-06-25 | 21.36 | 22.2 | 21.36 | 21.92 | +2.62% | 10,583 | 23,078,509 |
| 2024-06-24 | 22.47 | 22.49 | 21.32 | 21.36 | -4.94% | 9,358 | 20,252,542 |
| 2024-06-21 | 22.75 | 23.01 | 22.3 | 22.47 | -1.14% | 7,586 | 17,096,709 |
| 2024-06-20 | 23.32 | 23.51 | 22.51 | 22.73 | -2.53% | 11,022 | 25,299,629 |
| 2024-06-19 | 23.54 | 23.86 | 23.1 | 23.32 | -0.68% | 12,314 | 28,768,022 |
| 2024-06-18 | 23.53 | 23.95 | 23.21 | 23.48 | -0.04% | 12,121 | 28,518,106 |
| 2024-06-17 | 23.01 | 24.29 | 22.78 | 23.49 | +2.09% | 26,194 | 62,396,510 |
| 2024-06-14 | 22.1 | 23.08 | 21.7 | 23.01 | +4.35% | 18,129 | 40,918,896 |
| 2024-06-13 | 21.54 | 22.09 | 21.33 | 22.05 | +2.37% | 10,209 | 22,190,766 |
| 2024-06-12 | 21.2 | 21.76 | 21.11 | 21.54 | +1.7% | 8,320 | 17,875,091 |
| 2024-06-11 | 21.28 | 21.32 | 20.75 | 21.18 | -1.4% | 11,860 | 24,915,478 |
| 2024-06-07 | 21.42 | 21.65 | 21 | 21.48 | +0.75% | 9,560 | 20,436,498 |
| 2024-06-06 | 22.41 | 22.6 | 21.03 | 21.32 | -5.66% | 20,170 | 43,598,268 |
| 2024-06-05 | 23.41 | 23.41 | 22.33 | 22.6 | -7.38% | 22,608 | 51,568,110 |
| 2024-06-04 | 22.23 | 24.4 | 22.22 | 24.4 | +7.96% | 14,544 | 33,059,722 |
| 2024-06-03 | 22.69 | 23.29 | 22.24 | 22.6 | -0.4% | 14,232 | 32,306,674 |
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：