股票概览
22.12
+0.5%
+0.11
22.01
开盘价
22.94
最高价
21.83
最低价
41,658
成交量
数据更新至: 2024-06-28
技术指标
21.92
MA5 (5日均线)
24.28
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 | 22.01 | 22.94 | 21.83 | 22.12 | +0.5% | 41,658 | 93,500,407 |
| 2024-06-27 | 22.16 | 23.78 | 22 | 22.01 | -1.08% | 54,034 | 122,401,008 |
| 2024-06-26 | 21.12 | 22.37 | 20.83 | 22.25 | +5.3% | 34,878 | 75,573,801 |
| 2024-06-25 | 22.1 | 22.14 | 20.96 | 21.13 | -4.3% | 35,449 | 75,931,065 |
| 2024-06-24 | 22.9 | 23.58 | 22.01 | 22.08 | -4.17% | 49,735 | 113,899,971 |
| 2024-06-21 | 22.5 | 23.28 | 22.18 | 23.04 | -17.57% | 37,581 | 85,761,214 |
| 2024-06-20 | 27.4 | 28.97 | 27.2 | 27.95 | +2.91% | 57,285 | 161,693,084 |
| 2024-06-19 | 27.7 | 27.86 | 26.91 | 27.16 | -1.59% | 27,156 | 74,020,054 |
| 2024-06-18 | 27.63 | 27.87 | 27.22 | 27.6 | +0.47% | 25,621 | 70,567,429 |
| 2024-06-17 | 26.8 | 27.68 | 26.7 | 27.47 | +1.74% | 25,202 | 68,921,532 |
| 2024-06-14 | 27.45 | 27.45 | 26.75 | 27 | -1.64% | 31,189 | 84,265,161 |
| 2024-06-13 | 26.19 | 28.13 | 26.09 | 27.45 | +5.29% | 50,024 | 136,379,531 |
| 2024-06-12 | 26 | 26.49 | 25.78 | 26.07 | +0.62% | 21,519 | 56,342,782 |
| 2024-06-11 | 24.61 | 25.97 | 24.41 | 25.91 | +4.01% | 23,261 | 58,807,858 |
| 2024-06-07 | 24.82 | 25.55 | 24.53 | 24.91 | +0.81% | 17,498 | 43,789,006 |
| 2024-06-06 | 26.03 | 26.57 | 24.6 | 24.71 | -4.22% | 26,540 | 67,447,327 |
| 2024-06-05 | 25.88 | 26.43 | 25.53 | 25.8 | -0.96% | 20,155 | 52,485,646 |
| 2024-06-04 | 26.67 | 26.88 | 25.4 | 26.05 | -2.73% | 27,930 | 72,440,355 |
| 2024-06-03 | 27.36 | 27.8 | 26.52 | 26.78 | +0.15% | 46,935 | 127,878,362 |
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：