股票概览
22.04
-2.52%
-0.57
21.86
开盘价
22.91
最高价
21.86
最低价
15,602
成交量
数据更新至: 2024-06-28
技术指标
22.40
MA5 (5日均线)
22.95
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 | 21.86 | 22.91 | 21.86 | 22.04 | -2.52% | 15,602 | 34,942,606 |
| 2024-06-27 | 23.43 | 23.43 | 22.26 | 22.61 | -3.5% | 12,578 | 28,526,102 |
| 2024-06-26 | 21.9 | 23.48 | 21.89 | 23.43 | +6.99% | 20,859 | 47,744,122 |
| 2024-06-25 | 22.03 | 22.54 | 21.79 | 21.9 | -0.45% | 11,591 | 25,603,279 |
| 2024-06-24 | 23.05 | 23.09 | 21.72 | 22 | -4.64% | 20,879 | 46,738,078 |
| 2024-06-21 | 23.66 | 23.75 | 23.03 | 23.07 | -1.91% | 9,004 | 21,018,205 |
| 2024-06-20 | 23.25 | 23.79 | 23.15 | 23.52 | +0.51% | 15,295 | 35,998,421 |
| 2024-06-19 | 24.01 | 24.01 | 23.06 | 23.4 | -1.89% | 13,125 | 30,681,321 |
| 2024-06-18 | 23.63 | 24.1 | 23.36 | 23.85 | +0.93% | 18,489 | 43,936,478 |
| 2024-06-17 | 23.16 | 24.37 | 23.16 | 23.63 | +1.03% | 18,990 | 45,306,311 |
| 2024-06-14 | 23.22 | 23.76 | 22.95 | 23.39 | +0.73% | 25,262 | 58,757,296 |
| 2024-06-13 | 22.88 | 23.39 | 22.6 | 23.22 | +1.8% | 16,490 | 38,069,094 |
| 2024-06-12 | 22.95 | 23.4 | 22.73 | 22.81 | -0.48% | 18,061 | 41,659,283 |
| 2024-06-11 | 22.23 | 23.1 | 22.01 | 22.92 | +1.91% | 17,425 | 39,403,567 |
| 2024-06-07 | 22.7 | 22.81 | 22.22 | 22.49 | -0.04% | 11,749 | 26,409,310 |
| 2024-06-06 | 23.12 | 23.2 | 22.34 | 22.5 | -2.64% | 17,651 | 39,980,379 |
| 2024-06-05 | 23.28 | 24.14 | 23.06 | 23.11 | -1.74% | 20,806 | 48,934,379 |
| 2024-06-04 | 23.07 | 24.08 | 23 | 23.52 | +1.42% | 21,140 | 49,794,422 |
| 2024-06-03 | 24 | 24.02 | 22.89 | 23.19 | -2.93% | 21,779 | 50,752,711 |
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：