股票概览
20.07
+3.29%
+0.64
19.36
开盘价
20.25
最高价
19.26
最低价
93,706
成交量
数据更新至: 2024-06-28
技术指标
19.78
MA5 (5日均线)
20.18
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 | 19.36 | 20.25 | 19.26 | 20.07 | +3.29% | 93,706 | 187,241,055 |
| 2024-06-27 | 19.88 | 19.98 | 19.41 | 19.43 | -2.51% | 53,965 | 105,700,115 |
| 2024-06-26 | 19.58 | 19.96 | 19.39 | 19.93 | +1.22% | 61,442 | 120,854,846 |
| 2024-06-25 | 19.83 | 19.94 | 19.47 | 19.69 | -0.4% | 65,475 | 128,682,030 |
| 2024-06-24 | 20.17 | 20.28 | 19.73 | 19.77 | -1.54% | 73,442 | 146,575,104 |
| 2024-06-21 | 20.07 | 20.58 | 20.07 | 20.08 | -0.35% | 67,577 | 136,851,869 |
| 2024-06-20 | 20.66 | 20.78 | 20.13 | 20.15 | -2.89% | 69,855 | 142,252,387 |
| 2024-06-19 | 21.08 | 21.17 | 20.68 | 20.75 | -1.66% | 67,609 | 140,847,186 |
| 2024-06-18 | 20.68 | 21.26 | 20.68 | 21.1 | +1.39% | 101,210 | 212,842,970 |
| 2024-06-17 | 20.4 | 20.97 | 20.4 | 20.81 | +1.46% | 112,232 | 233,117,299 |
| 2024-06-14 | 20.59 | 20.85 | 20.33 | 20.51 | -0.97% | 151,984 | 312,826,434 |
| 2024-06-13 | 20.76 | 20.93 | 20.44 | 20.71 | -0.24% | 84,851 | 175,445,490 |
| 2024-06-12 | 20.47 | 21.13 | 20.41 | 20.76 | +1.07% | 103,159 | 214,917,956 |
| 2024-06-11 | 20.41 | 20.7 | 20.21 | 20.54 | +0.2% | 92,725 | 190,116,134 |
| 2024-06-07 | 20.78 | 20.97 | 20.33 | 20.5 | -1.16% | 88,878 | 183,289,422 |
| 2024-06-06 | 21.11 | 21.18 | 20.62 | 20.74 | -1.75% | 109,976 | 229,449,054 |
| 2024-06-05 | 20.87 | 21.38 | 20.77 | 21.11 | +1.15% | 151,385 | 320,852,303 |
| 2024-06-04 | 20.51 | 20.9 | 20.4 | 20.87 | +1.8% | 119,947 | 248,251,493 |
| 2024-06-03 | 20.58 | 20.88 | 20.3 | 20.5 | 0% | 110,184 | 226,612,513 |
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：