股票概览
20.19
-0.2%
-0.04
20.02
开盘价
20.7
最高价
19.8
最低价
46,989
成交量
数据更新至: 2024-06-28
技术指标
20.60
MA5 (5日均线)
22.11
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 | 20.02 | 20.7 | 19.8 | 20.19 | -0.2% | 46,989 | 95,771,237 |
| 2024-06-27 | 20.59 | 21 | 20.2 | 20.23 | -2.13% | 55,316 | 113,795,858 |
| 2024-06-26 | 20 | 20.68 | 19.5 | 20.67 | +2.53% | 66,324 | 132,971,502 |
| 2024-06-25 | 21.75 | 22 | 19.95 | 20.16 | -7.23% | 81,902 | 168,377,336 |
| 2024-06-24 | 22.78 | 22.88 | 21.56 | 21.73 | -5.81% | 62,116 | 137,201,378 |
| 2024-06-21 | 22.49 | 23.21 | 22.16 | 23.07 | +0.48% | 50,272 | 114,390,622 |
| 2024-06-20 | 23.66 | 24.2 | 22.94 | 22.96 | -4.57% | 60,884 | 143,407,561 |
| 2024-06-19 | 24.1 | 24.57 | 23.5 | 24.06 | +0.38% | 74,588 | 179,502,552 |
| 2024-06-18 | 24 | 24.4 | 23.73 | 23.97 | -0.25% | 55,580 | 133,820,080 |
| 2024-06-17 | 23.9 | 24.31 | 23.21 | 24.03 | -0.17% | 65,433 | 155,772,418 |
| 2024-06-14 | 24.09 | 24.49 | 23.4 | 24.07 | -2.15% | 98,446 | 235,458,633 |
| 2024-06-13 | 24.5 | 25.39 | 24.26 | 24.6 | +0.78% | 145,146 | 359,622,921 |
| 2024-06-12 | 22.43 | 25.74 | 22.33 | 24.41 | +8.3% | 127,277 | 305,509,331 |
| 2024-06-11 | 21.32 | 22.65 | 21.08 | 22.54 | +4.06% | 60,498 | 133,751,550 |
| 2024-06-07 | 21.8 | 22.33 | 21.3 | 21.66 | +0.88% | 41,161 | 89,471,953 |
| 2024-06-06 | 22.67 | 23.22 | 21.27 | 21.47 | -4.62% | 66,838 | 147,665,068 |
| 2024-06-05 | 23.3 | 23.58 | 22.46 | 22.51 | -3.1% | 49,988 | 115,019,321 |
| 2024-06-04 | 24.4 | 24.55 | 23 | 23.23 | -6.33% | 76,729 | 180,563,008 |
| 2024-06-03 | 24 | 25.75 | 23.94 | 24.8 | +2.78% | 93,472 | 232,901,060 |
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：