股票概览
20.23
+1%
+0.2
19.98
开盘价
20.43
最高价
19.96
最低价
187,929
成交量
数据更新至: 2024-06-28
技术指标
20.74
MA5 (5日均线)
21.30
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 | 19.98 | 20.43 | 19.96 | 20.23 | +1% | 187,929 | 379,120,753 |
| 2024-06-27 | 20.82 | 20.83 | 19.95 | 20.03 | -4.02% | 322,022 | 652,119,557 |
| 2024-06-26 | 21.17 | 21.27 | 20.7 | 20.87 | -1.97% | 185,071 | 386,170,198 |
| 2024-06-25 | 21.2 | 21.54 | 21.06 | 21.29 | +0.05% | 146,487 | 312,424,486 |
| 2024-06-24 | 21.41 | 21.72 | 21 | 21.28 | -1.89% | 191,824 | 408,091,970 |
| 2024-06-21 | 21.94 | 22.12 | 21.64 | 21.69 | -0.73% | 142,332 | 310,989,310 |
| 2024-06-20 | 21.75 | 22.4 | 21.7 | 21.85 | +0.46% | 167,999 | 370,990,308 |
| 2024-06-19 | 22.11 | 22.29 | 21.7 | 21.75 | -1.45% | 143,184 | 313,892,279 |
| 2024-06-18 | 21.94 | 22.23 | 21.77 | 22.07 | +0.68% | 116,867 | 257,566,620 |
| 2024-06-17 | 22.54 | 22.99 | 21.88 | 21.92 | -3.52% | 208,025 | 463,042,462 |
| 2024-06-14 | 22.61 | 22.85 | 22.35 | 22.72 | +0.49% | 156,928 | 355,203,023 |
| 2024-06-13 | 23 | 23.23 | 22.38 | 22.61 | -2.08% | 138,845 | 315,294,275 |
| 2024-06-12 | 22.3 | 23.29 | 22.3 | 23.09 | +2.3% | 159,251 | 364,697,113 |
| 2024-06-11 | 22.46 | 22.9 | 22.13 | 22.57 | -1.74% | 207,262 | 464,508,985 |
| 2024-06-07 | 23.4 | 23.46 | 22.55 | 22.97 | -1.29% | 211,840 | 485,370,141 |
| 2024-06-06 | 22.51 | 23.46 | 22.4 | 23.27 | +4.4% | 265,821 | 614,407,707 |
| 2024-06-05 | 22.5 | 22.93 | 22.2 | 22.29 | -1.63% | 194,327 | 437,825,621 |
| 2024-06-04 | 22.56 | 22.81 | 22 | 22.66 | +0.67% | 223,527 | 502,375,176 |
| 2024-06-03 | 22.98 | 23.11 | 22.21 | 22.51 | -2.68% | 253,000 | 573,362,688 |
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：