股票概览
21.84
-0.09%
-0.02
21.56
开盘价
22.39
最高价
21.52
最低价
15,835
成交量
数据更新至: 2024-06-28
技术指标
21.65
MA5 (5日均线)
22.31
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 | 21.56 | 22.39 | 21.52 | 21.84 | -0.09% | 15,835 | 34,877,906 |
| 2024-06-27 | 21.56 | 22.88 | 21.4 | 21.86 | +1.39% | 20,466 | 45,255,368 |
| 2024-06-26 | 21.06 | 21.7 | 20.9 | 21.56 | +2.72% | 13,105 | 27,964,208 |
| 2024-06-25 | 21.89 | 22.28 | 20.81 | 20.99 | -4.55% | 20,483 | 43,860,852 |
| 2024-06-24 | 23.24 | 23.5 | 21.89 | 21.99 | -7.18% | 21,861 | 49,686,081 |
| 2024-06-21 | 23.58 | 24.1 | 22.86 | 23.69 | +1.41% | 27,601 | 64,699,043 |
| 2024-06-20 | 22.79 | 24.22 | 22.56 | 23.36 | +3.32% | 41,677 | 98,395,670 |
| 2024-06-19 | 22.91 | 23 | 22.43 | 22.61 | -1.27% | 14,006 | 31,741,268 |
| 2024-06-18 | 22.4 | 23.07 | 22.4 | 22.9 | +2.69% | 18,012 | 41,058,721 |
| 2024-06-17 | 22.66 | 22.85 | 22.18 | 22.3 | -3.04% | 14,912 | 33,553,302 |
| 2024-06-14 | 23.44 | 23.81 | 22.4 | 23 | 0% | 28,461 | 65,702,358 |
| 2024-06-13 | 22.18 | 23.65 | 21.99 | 23 | +4.64% | 28,151 | 64,229,984 |
| 2024-06-12 | 21.81 | 22.24 | 21.81 | 21.98 | +0.59% | 8,796 | 19,422,888 |
| 2024-06-11 | 21.81 | 21.99 | 21.2 | 21.85 | -0.14% | 7,739 | 16,756,031 |
| 2024-06-07 | 22.51 | 22.77 | 21.12 | 21.88 | -2.19% | 19,371 | 42,416,262 |
| 2024-06-06 | 23.66 | 23.96 | 22.06 | 22.37 | -5.41% | 22,150 | 50,588,397 |
| 2024-06-05 | 23.3 | 24.12 | 23.2 | 23.65 | +0.68% | 24,953 | 59,262,189 |
| 2024-06-04 | 23.08 | 24.5 | 23.08 | 23.49 | +3.12% | 25,285 | 59,624,176 |
| 2024-06-03 | 23.19 | 23.26 | 22.52 | 22.78 | -1.77% | 15,476 | 35,372,993 |
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：