股票概览
22.8
+7.9%
+1.67
21.18
开盘价
23.86
最高价
21.06
最低价
47,710
成交量
数据更新至: 2024-06-28
技术指标
21.81
MA5 (5日均线)
22.78
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 | 21.18 | 23.86 | 21.06 | 22.8 | +7.9% | 47,710 | 109,126,302 |
| 2024-06-27 | 21.6 | 21.71 | 21.07 | 21.13 | -2.76% | 16,025 | 34,172,834 |
| 2024-06-26 | 21.2 | 21.82 | 20.96 | 21.73 | +1.78% | 19,599 | 41,786,763 |
| 2024-06-25 | 22 | 22.21 | 21.12 | 21.35 | -3.04% | 20,535 | 44,087,466 |
| 2024-06-24 | 23.05 | 23.36 | 21.99 | 22.02 | -5.74% | 22,611 | 51,148,543 |
| 2024-06-21 | 23.6 | 23.8 | 22.88 | 23.36 | -1.64% | 19,336 | 45,176,764 |
| 2024-06-20 | 23.77 | 24.8 | 23.43 | 23.75 | +0.17% | 24,905 | 60,105,001 |
| 2024-06-19 | 24.18 | 24.33 | 23.58 | 23.71 | -1.33% | 16,977 | 40,808,217 |
| 2024-06-18 | 23.88 | 24.8 | 23.71 | 24.03 | +0.54% | 27,285 | 66,265,436 |
| 2024-06-17 | 24.51 | 24.79 | 23.73 | 23.9 | -5.98% | 39,799 | 95,951,671 |
| 2024-06-14 | 25.72 | 25.94 | 24.91 | 25.42 | -1.7% | 21,299 | 53,768,502 |
| 2024-06-13 | 25.03 | 26.74 | 24.66 | 25.86 | +3.44% | 34,497 | 89,068,817 |
| 2024-06-12 | 25.5 | 25.96 | 25 | 25 | -2.23% | 23,198 | 58,869,400 |
| 2024-06-11 | 24.36 | 25.63 | 23.51 | 25.57 | +4.41% | 27,049 | 67,194,835 |
| 2024-06-07 | 24.93 | 25.47 | 23.91 | 24.49 | -0.2% | 38,359 | 94,279,879 |
| 2024-06-06 | 26.47 | 26.63 | 24.5 | 24.54 | -7.92% | 46,052 | 116,201,645 |
| 2024-06-05 | 24.85 | 28.36 | 24.6 | 26.65 | +6.64% | 69,752 | 189,177,909 |
| 2024-06-04 | 25.58 | 25.58 | 24.68 | 24.99 | -2.65% | 24,928 | 62,184,864 |
| 2024-06-03 | 26.66 | 27.03 | 25.4 | 25.67 | -4.11% | 25,646 | 66,901,071 |
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：