股票概览
21.38
-0.23%
-0.05
21.43
开盘价
21.98
最高价
21.13
最低价
13,385
成交量
数据更新至: 2024-06-28
技术指标
20.81
MA5 (5日均线)
21.33
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 | 21.43 | 21.98 | 21.13 | 21.38 | -0.23% | 13,385 | 28,915,107 |
| 2024-06-27 | 22.04 | 22.35 | 21.4 | 21.43 | -2.59% | 21,307 | 46,292,594 |
| 2024-06-26 | 19.6 | 23.39 | 18.89 | 22 | +12.36% | 29,519 | 63,032,118 |
| 2024-06-25 | 19.75 | 20.1 | 19.32 | 19.58 | -0.36% | 10,359 | 20,399,743 |
| 2024-06-24 | 21.1 | 21.15 | 19.58 | 19.65 | -8.18% | 18,995 | 38,451,043 |
| 2024-06-21 | 22.33 | 22.75 | 21.2 | 21.4 | -6.75% | 26,538 | 57,451,179 |
| 2024-06-20 | 21.2 | 23.3 | 21.2 | 22.95 | +6.99% | 48,781 | 109,939,554 |
| 2024-06-19 | 21.71 | 22.1 | 21 | 21.45 | -1.74% | 19,249 | 41,253,495 |
| 2024-06-18 | 21.6 | 22 | 21.21 | 21.83 | +1.11% | 23,227 | 50,282,355 |
| 2024-06-17 | 21.18 | 21.8 | 20.57 | 21.59 | +1.94% | 23,918 | 50,977,055 |
| 2024-06-14 | 21.18 | 21.56 | 20.39 | 21.18 | -6.9% | 39,473 | 82,723,976 |
| 2024-06-13 | 18.85 | 22.75 | 18.79 | 22.75 | +19.99% | 56,539 | 124,162,526 |
| 2024-06-12 | 18.19 | 19.34 | 18.19 | 18.96 | +3.61% | 5,656 | 10,687,457 |
| 2024-06-11 | 18.38 | 18.44 | 17.75 | 18.3 | +0.55% | 2,830 | 5,122,805 |
| 2024-06-07 | 17.7 | 18.47 | 17.7 | 18.2 | +2.82% | 5,013 | 9,074,324 |
| 2024-06-06 | 18.77 | 19.1 | 17.53 | 17.7 | -5.8% | 6,745 | 12,155,250 |
| 2024-06-05 | 19.01 | 19.49 | 18.73 | 18.79 | -3.09% | 3,548 | 6,736,451 |
| 2024-06-04 | 19.8 | 19.8 | 18.7 | 19.39 | -1.07% | 7,107 | 13,577,129 |
| 2024-06-03 | 20.55 | 20.55 | 19.52 | 19.6 | -3.11% | 6,226 | 12,426,115 |
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：