股票概览
22.58
-0.09%
-0.02
22.15
开盘价
23.23
最高价
22.15
最低价
13,743
成交量
数据更新至: 2024-06-28
技术指标
22.35
MA5 (5日均线)
22.64
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 | 22.15 | 23.23 | 22.15 | 22.58 | -0.09% | 13,743 | 31,358,305 |
| 2024-06-27 | 22.76 | 23.08 | 22.49 | 22.6 | -0.66% | 13,446 | 30,594,787 |
| 2024-06-26 | 21.73 | 22.79 | 21.34 | 22.75 | +4.65% | 14,314 | 31,683,689 |
| 2024-06-25 | 22.03 | 22.46 | 21.63 | 21.74 | -1.54% | 15,060 | 33,083,067 |
| 2024-06-24 | 22.61 | 22.95 | 22.02 | 22.08 | -2.52% | 18,372 | 41,208,680 |
| 2024-06-21 | 22.6 | 22.87 | 22.1 | 22.65 | -0.48% | 12,098 | 27,217,216 |
| 2024-06-20 | 22.74 | 23.69 | 22.54 | 22.76 | -0.7% | 15,449 | 35,684,817 |
| 2024-06-19 | 23.17 | 23.39 | 22.64 | 22.92 | -1.29% | 9,495 | 21,715,211 |
| 2024-06-18 | 23.21 | 23.59 | 22.97 | 23.22 | +0.48% | 13,006 | 30,183,625 |
| 2024-06-17 | 22.55 | 23.36 | 22.43 | 23.11 | +2.21% | 13,644 | 31,392,125 |
| 2024-06-14 | 23.33 | 23.36 | 22.33 | 22.61 | -2.63% | 19,472 | 43,996,585 |
| 2024-06-13 | 22.89 | 23.63 | 22.54 | 23.22 | +2.65% | 25,776 | 59,767,810 |
| 2024-06-12 | 22.78 | 23.09 | 22.5 | 22.62 | -0.31% | 12,686 | 28,870,874 |
| 2024-06-11 | 21.48 | 22.71 | 20.8 | 22.69 | +6.88% | 20,912 | 46,050,039 |
| 2024-06-07 | 21.12 | 21.5 | 21.12 | 21.23 | +0.43% | 11,814 | 25,185,593 |
| 2024-06-06 | 22.08 | 22.24 | 21.06 | 21.14 | -3.43% | 20,182 | 43,260,011 |
| 2024-06-05 | 21.69 | 22.43 | 21.68 | 21.89 | +0.09% | 11,872 | 26,276,745 |
| 2024-06-04 | 22.46 | 22.46 | 21.5 | 21.87 | -2.5% | 13,339 | 29,043,006 |
| 2024-06-03 | 22.85 | 23.1 | 22.26 | 22.43 | -1.62% | 15,555 | 35,210,153 |
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：