股票概览
20.67
+0.54%
+0.11
20.51
开盘价
21.12
最高价
20.5
最低价
262,131
成交量
数据更新至: 2024-06-28
技术指标
21.22
MA5 (5日均线)
21.66
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 | 20.51 | 21.12 | 20.5 | 20.67 | +0.54% | 262,131 | 545,558,183 |
| 2024-06-27 | 21.2 | 21.27 | 20.53 | 20.56 | -4.06% | 284,787 | 594,550,133 |
| 2024-06-26 | 20.89 | 21.49 | 20.46 | 21.43 | +2.14% | 371,208 | 780,940,156 |
| 2024-06-25 | 22.02 | 22.2 | 20.81 | 20.98 | -6.63% | 582,307 | 1,249,163,315 |
| 2024-06-24 | 22 | 23.34 | 21.88 | 22.47 | +2.18% | 835,661 | 1,898,620,663 |
| 2024-06-21 | 21.73 | 22.2 | 21.22 | 21.99 | +1.76% | 326,029 | 711,213,712 |
| 2024-06-20 | 22.22 | 22.29 | 21.6 | 21.61 | -2.92% | 262,427 | 572,422,088 |
| 2024-06-19 | 22.62 | 22.7 | 22.22 | 22.26 | -1.59% | 342,674 | 766,991,590 |
| 2024-06-18 | 22.2 | 22.76 | 22.03 | 22.62 | +2.77% | 451,412 | 1,010,232,718 |
| 2024-06-17 | 21.7 | 22.28 | 21.58 | 22.01 | +1.52% | 319,231 | 701,102,763 |
| 2024-06-14 | 21.2 | 21.77 | 21.17 | 21.68 | +1.21% | 241,323 | 520,790,750 |
| 2024-06-13 | 21.57 | 21.89 | 21.36 | 21.42 | +0.66% | 276,139 | 596,230,731 |
| 2024-06-12 | 21.14 | 21.56 | 21.08 | 21.28 | +0.95% | 223,701 | 477,925,297 |
| 2024-06-11 | 20.57 | 21.09 | 20.26 | 21.08 | +2.63% | 204,429 | 426,788,062 |
| 2024-06-07 | 20.89 | 21.05 | 20.35 | 20.54 | -0.63% | 183,662 | 379,351,044 |
| 2024-06-06 | 21.61 | 21.69 | 20.61 | 20.67 | -4.04% | 299,472 | 628,673,076 |
| 2024-06-05 | 21.69 | 21.97 | 21.54 | 21.54 | -0.69% | 182,168 | 397,011,193 |
| 2024-06-04 | 21.65 | 21.94 | 21.4 | 21.69 | -0.78% | 168,596 | 364,456,062 |
| 2024-06-03 | 21.68 | 22.06 | 21.48 | 21.86 | +0.18% | 209,855 | 457,010,715 |
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：