股票概览
21.42
+2.59%
+0.54
21.17
开盘价
22.28
最高价
20.93
最低价
22,976
成交量
数据更新至: 2024-06-28
技术指标
21.01
MA5 (5日均线)
22.29
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 | 21.17 | 22.28 | 20.93 | 21.42 | +2.59% | 22,976 | 49,866,159 |
| 2024-06-27 | 20.79 | 21.46 | 20.78 | 20.88 | -0.57% | 18,757 | 39,672,985 |
| 2024-06-26 | 20.82 | 21.02 | 20.4 | 21 | +1.3% | 17,255 | 35,777,211 |
| 2024-06-25 | 21 | 21.36 | 20.48 | 20.73 | -1.29% | 11,627 | 24,266,823 |
| 2024-06-24 | 22.22 | 22.64 | 21 | 21 | -6.75% | 20,603 | 44,411,900 |
| 2024-06-21 | 22.98 | 23.3 | 22.5 | 22.52 | -5.1% | 18,267 | 41,617,157 |
| 2024-06-20 | 23.31 | 24.59 | 23.31 | 23.73 | +0.34% | 27,275 | 65,759,541 |
| 2024-06-19 | 24.19 | 24.38 | 23.3 | 23.65 | -4.56% | 28,983 | 68,916,109 |
| 2024-06-18 | 23.3 | 26.3 | 22.91 | 24.78 | +6.72% | 41,675 | 101,826,966 |
| 2024-06-17 | 23.64 | 23.83 | 23.1 | 23.22 | -2.76% | 25,569 | 59,816,543 |
| 2024-06-14 | 24.6 | 24.89 | 23.65 | 23.88 | -4.33% | 18,059 | 43,416,365 |
| 2024-06-13 | 24.51 | 25.54 | 23.9 | 24.96 | +1.01% | 24,911 | 61,619,404 |
| 2024-06-12 | 25.07 | 25.51 | 24.5 | 24.71 | -3.17% | 21,283 | 52,900,931 |
| 2024-06-11 | 24.16 | 25.53 | 23.3 | 25.52 | +3.95% | 26,069 | 63,294,049 |
| 2024-06-07 | 25 | 25.16 | 23.8 | 24.55 | +0.2% | 18,552 | 45,550,906 |
| 2024-06-06 | 25.5 | 26.3 | 23.4 | 24.5 | -4.52% | 38,453 | 94,194,040 |
| 2024-06-05 | 26.1 | 27.49 | 24.65 | 25.66 | +6.47% | 41,016 | 107,933,042 |
| 2024-06-04 | 24 | 24.23 | 23.11 | 24.1 | -1.07% | 15,443 | 36,457,177 |
| 2024-06-03 | 24.83 | 25 | 23.95 | 24.36 | -0.41% | 13,540 | 33,049,122 |
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：