股票概览
20.94
+0.43%
+0.09
20.85
开盘价
21.46
最高价
20.6
最低价
72,001
成交量
数据更新至: 2024-06-28
技术指标
21.34
MA5 (5日均线)
22.47
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 | 20.85 | 21.46 | 20.6 | 20.94 | +0.43% | 72,001 | 152,018,772 |
| 2024-06-27 | 21.66 | 21.66 | 20.81 | 20.85 | -4.36% | 76,709 | 162,706,094 |
| 2024-06-26 | 21.21 | 21.84 | 20.88 | 21.8 | +2.3% | 85,505 | 182,470,478 |
| 2024-06-25 | 21.58 | 22.33 | 21.07 | 21.31 | -2.25% | 75,070 | 160,727,558 |
| 2024-06-24 | 22.22 | 22.98 | 21.75 | 21.8 | -3.11% | 86,595 | 193,611,203 |
| 2024-06-21 | 23.25 | 23.25 | 22.4 | 22.5 | -3.76% | 109,759 | 248,823,922 |
| 2024-06-20 | 23.86 | 24.25 | 23.34 | 23.38 | -2.26% | 116,593 | 278,181,182 |
| 2024-06-19 | 24.17 | 24.39 | 23.4 | 23.92 | -1.03% | 114,959 | 274,645,766 |
| 2024-06-18 | 24.08 | 24.4 | 23.81 | 24.17 | +0.46% | 97,130 | 233,717,348 |
| 2024-06-17 | 23.7 | 24.37 | 23.5 | 24.06 | +1.48% | 120,515 | 289,828,611 |
| 2024-06-14 | 24.17 | 24.4 | 23.27 | 23.71 | -3.34% | 158,837 | 375,688,020 |
| 2024-06-13 | 25.33 | 25.8 | 24.45 | 24.53 | -0.97% | 216,183 | 540,203,969 |
| 2024-06-12 | 25.28 | 25.94 | 24.18 | 24.77 | +1.27% | 226,878 | 561,095,405 |
| 2024-06-11 | 23.58 | 24.77 | 23.17 | 24.46 | +3.51% | 256,260 | 618,594,826 |
| 2024-06-07 | 21.31 | 24.02 | 21.05 | 23.63 | +11.46% | 251,625 | 575,360,264 |
| 2024-06-06 | 21.75 | 22.38 | 21.1 | 21.2 | -1.44% | 124,981 | 270,249,233 |
| 2024-06-05 | 22.18 | 22.69 | 21.3 | 21.51 | -3.02% | 118,480 | 258,984,840 |
| 2024-06-04 | 22.65 | 22.65 | 21.75 | 22.18 | -2.51% | 80,129 | 176,721,719 |
| 2024-06-03 | 22.62 | 23.35 | 22.5 | 22.75 | -0.91% | 92,838 | 212,560,634 |
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：