股票概览
21.65
+2.66%
+0.56
21.11
开盘价
22.05
最高价
21.09
最低价
5,992
成交量
数据更新至: 2024-06-28
技术指标
21.37
MA5 (5日均线)
21.65
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 | 21.11 | 22.05 | 21.09 | 21.65 | +2.66% | 5,992 | 13,001,272 |
| 2024-06-27 | 21.48 | 21.79 | 21.07 | 21.09 | -2.72% | 4,291 | 9,168,257 |
| 2024-06-26 | 20.68 | 21.73 | 20.68 | 21.68 | +3.24% | 6,407 | 13,680,288 |
| 2024-06-25 | 21.42 | 21.61 | 20.87 | 21 | -1.96% | 5,319 | 11,256,984 |
| 2024-06-24 | 21.82 | 22 | 21.26 | 21.42 | -2.41% | 5,393 | 11,638,021 |
| 2024-06-21 | 22.15 | 22.38 | 21.71 | 21.95 | -0.45% | 4,227 | 9,288,648 |
| 2024-06-20 | 21.89 | 22.56 | 21.68 | 22.05 | +1.05% | 6,622 | 14,701,454 |
| 2024-06-19 | 21.87 | 22.2 | 21.66 | 21.82 | -0.09% | 2,864 | 6,264,696 |
| 2024-06-18 | 22.19 | 22.19 | 21.66 | 21.84 | -0.59% | 5,619 | 12,265,956 |
| 2024-06-17 | 22.25 | 22.38 | 21.85 | 21.97 | -1.61% | 5,207 | 11,496,161 |
| 2024-06-14 | 22.7 | 22.7 | 22 | 22.33 | -2.15% | 4,803 | 10,701,235 |
| 2024-06-13 | 22.43 | 23.13 | 22.1 | 22.82 | +1.56% | 5,210 | 11,829,900 |
| 2024-06-12 | 21.87 | 22.68 | 21.87 | 22.47 | +1.95% | 5,049 | 11,322,742 |
| 2024-06-11 | 21.57 | 22.1 | 21.04 | 22.04 | +2.18% | 4,457 | 9,657,840 |
| 2024-06-07 | 21.19 | 21.74 | 21.08 | 21.57 | +2.47% | 4,394 | 9,402,601 |
| 2024-06-06 | 22.07 | 22.18 | 20.82 | 21.05 | -5.69% | 7,510 | 15,971,061 |
| 2024-06-05 | 22.8 | 22.8 | 22.27 | 22.32 | -1.85% | 5,267 | 11,800,358 |
| 2024-06-04 | 23.19 | 23.19 | 22.49 | 22.74 | -1% | 6,425 | 14,604,460 |
| 2024-06-03 | 23.98 | 23.98 | 22.75 | 22.97 | -4.25% | 6,776 | 15,754,225 |
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：