股票概览
20.22
-2.65%
-0.55
20.78
开盘价
20.91
最高价
20.14
最低价
78,301
成交量
数据更新至: 2024-06-28
技术指标
20.48
MA5 (5日均线)
20.83
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 | 20.78 | 20.91 | 20.14 | 20.22 | -2.65% | 78,301 | 160,603,092 |
| 2024-06-27 | 21.34 | 21.38 | 20.73 | 20.77 | -2.58% | 61,165 | 128,116,640 |
| 2024-06-26 | 19.84 | 21.39 | 19.83 | 21.32 | +7.14% | 111,657 | 232,346,856 |
| 2024-06-25 | 20.21 | 20.35 | 19.69 | 19.9 | -1.53% | 49,858 | 99,471,102 |
| 2024-06-24 | 20.51 | 20.52 | 19.95 | 20.21 | -1.85% | 53,464 | 108,305,345 |
| 2024-06-21 | 20.61 | 21.01 | 20.5 | 20.59 | -0.58% | 49,604 | 102,627,818 |
| 2024-06-20 | 21.31 | 21.54 | 20.7 | 20.71 | -2.72% | 50,397 | 105,991,227 |
| 2024-06-19 | 21.57 | 21.71 | 21.21 | 21.29 | -1.3% | 49,331 | 105,255,511 |
| 2024-06-18 | 21.85 | 22.04 | 21.51 | 21.57 | -0.74% | 50,681 | 110,295,519 |
| 2024-06-17 | 21.64 | 21.94 | 21.6 | 21.73 | -1% | 59,954 | 130,513,608 |
| 2024-06-14 | 22.76 | 22.89 | 20.85 | 21.95 | -3.73% | 158,253 | 341,495,737 |
| 2024-06-13 | 23.15 | 23.19 | 22.68 | 22.8 | -1.64% | 40,353 | 92,183,072 |
| 2024-06-12 | 22.71 | 23.48 | 22.71 | 23.18 | +1.31% | 50,239 | 116,233,661 |
| 2024-06-11 | 22.8 | 22.97 | 22.36 | 22.88 | -0.17% | 58,083 | 131,737,030 |
| 2024-06-07 | 22.72 | 23.13 | 22.69 | 22.92 | +0.97% | 33,166 | 75,952,230 |
| 2024-06-06 | 23.5 | 23.74 | 22.65 | 22.7 | -3.57% | 67,349 | 155,026,637 |
| 2024-06-05 | 23.51 | 23.95 | 23.38 | 23.54 | -0.08% | 39,752 | 94,229,891 |
| 2024-06-04 | 23.19 | 23.69 | 22.95 | 23.56 | +1.42% | 41,861 | 97,513,504 |
| 2024-06-03 | 23.49 | 23.67 | 23.01 | 23.23 | -1.82% | 46,752 | 109,003,913 |
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：