股票概览
22.09
-1.6%
-0.36
21.98
开盘价
22.52
最高价
21.65
最低价
15,674
成交量
数据更新至: 2024-06-28
技术指标
22.43
MA5 (5日均线)
22.94
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 | 21.98 | 22.52 | 21.65 | 22.09 | -1.6% | 15,674 | 34,590,353 |
| 2024-06-27 | 22.55 | 23.09 | 22.45 | 22.45 | -1.88% | 12,466 | 28,374,707 |
| 2024-06-26 | 22.07 | 22.96 | 21.75 | 22.88 | +2.74% | 19,657 | 44,092,045 |
| 2024-06-25 | 22 | 22.73 | 21.94 | 22.27 | -0.85% | 15,921 | 35,451,972 |
| 2024-06-24 | 23.25 | 23.25 | 22.44 | 22.46 | -3.44% | 20,746 | 47,236,913 |
| 2024-06-21 | 22.44 | 23.32 | 22.33 | 23.26 | +2.47% | 23,071 | 52,681,451 |
| 2024-06-20 | 23.59 | 23.75 | 22.65 | 22.7 | -3.77% | 23,891 | 54,934,093 |
| 2024-06-19 | 23.5 | 24.2 | 23.2 | 23.59 | -0.21% | 27,196 | 64,646,977 |
| 2024-06-18 | 24 | 24 | 23.28 | 23.64 | -1.66% | 32,855 | 77,609,631 |
| 2024-06-17 | 22.9 | 24.2 | 22.62 | 24.04 | +4.7% | 41,155 | 97,508,942 |
| 2024-06-14 | 22.51 | 23.19 | 22.32 | 22.96 | +0.17% | 33,814 | 77,014,328 |
| 2024-06-13 | 22.47 | 23.15 | 22.1 | 22.92 | +3.62% | 46,849 | 105,837,892 |
| 2024-06-12 | 21.68 | 22.5 | 21.66 | 22.12 | +0.55% | 33,089 | 73,203,735 |
| 2024-06-11 | 21.88 | 22.76 | 21.67 | 22 | -1.35% | 30,664 | 68,070,527 |
| 2024-06-07 | 22.03 | 22.72 | 21.75 | 22.3 | -0.89% | 55,562 | 123,435,067 |
| 2024-06-06 | 22.2 | 23.7 | 21.14 | 22.5 | -1.1% | 94,963 | 214,200,471 |
| 2024-06-05 | 21.2 | 23.7 | 21.06 | 22.75 | +5.57% | 77,220 | 171,863,932 |
| 2024-06-04 | 20.61 | 21.7 | 20.61 | 21.55 | +2.52% | 57,755 | 122,424,933 |
| 2024-06-03 | 19.98 | 21.34 | 19.7 | 21.02 | +4.47% | 54,446 | 112,616,050 |
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：