股票概览
22.57
-0.18%
-0.04
22.38
开盘价
23.23
最高价
22.38
最低价
25,569
成交量
数据更新至: 2024-06-28
技术指标
22.74
MA5 (5日均线)
23.13
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 | 22.38 | 23.23 | 22.38 | 22.57 | -0.18% | 25,569 | 58,395,811 |
| 2024-06-27 | 23.12 | 23.6 | 22.55 | 22.61 | -2.21% | 26,349 | 60,846,226 |
| 2024-06-26 | 22.81 | 23.16 | 22.35 | 23.12 | +0.96% | 37,874 | 86,130,824 |
| 2024-06-25 | 22.29 | 23.87 | 22.24 | 22.9 | +1.73% | 27,615 | 62,847,170 |
| 2024-06-24 | 23.05 | 23.32 | 22.4 | 22.51 | -3.51% | 31,837 | 72,718,212 |
| 2024-06-21 | 23.47 | 23.9 | 23.31 | 23.33 | -1.02% | 18,795 | 44,171,747 |
| 2024-06-20 | 24.1 | 24.3 | 23.53 | 23.57 | -2.2% | 30,043 | 71,765,479 |
| 2024-06-19 | 24.05 | 24.78 | 23.93 | 24.1 | +0.21% | 42,039 | 102,008,713 |
| 2024-06-18 | 23.09 | 24.43 | 22.88 | 24.05 | +6.6% | 55,399 | 132,065,180 |
| 2024-06-17 | 22.1 | 22.7 | 21.92 | 22.56 | +1.62% | 23,283 | 52,263,349 |
| 2024-06-14 | 21.98 | 22.46 | 21.92 | 22.2 | +0.68% | 19,673 | 43,707,247 |
| 2024-06-13 | 21.97 | 22.4 | 21.58 | 22.05 | +0.92% | 23,423 | 51,491,843 |
| 2024-06-12 | 21.5 | 22.17 | 21.48 | 21.85 | +1.82% | 19,638 | 43,092,458 |
| 2024-06-11 | 20.99 | 21.53 | 20.51 | 21.46 | +1.51% | 18,368 | 38,779,441 |
| 2024-06-07 | 21.49 | 21.5 | 20.94 | 21.14 | +0.76% | 24,164 | 51,280,954 |
| 2024-06-06 | 22.07 | 22.36 | 20.89 | 20.98 | -4.38% | 34,107 | 72,683,826 |
| 2024-06-05 | 22.56 | 22.67 | 21.94 | 21.94 | -2.4% | 17,102 | 38,099,668 |
| 2024-06-04 | 22.19 | 22.65 | 21.91 | 22.48 | +0.09% | 23,819 | 53,021,718 |
| 2024-06-03 | 23.1 | 23.23 | 22.27 | 22.46 | -3.93% | 44,044 | 99,292,420 |
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：