股票概览
20.31
-1.93%
-0.4
20.64
开盘价
20.79
最高价
20.23
最低价
19,055
成交量
数据更新至: 2024-06-28
技术指标
20.69
MA5 (5日均线)
21.65
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 | 20.64 | 20.79 | 20.23 | 20.31 | -1.93% | 19,055 | 39,129,691 |
| 2024-06-27 | 21.09 | 21.16 | 20.66 | 20.71 | -1.62% | 18,622 | 38,880,572 |
| 2024-06-26 | 20.6 | 21.2 | 20.5 | 21.05 | +2.04% | 26,303 | 54,988,376 |
| 2024-06-25 | 20.85 | 21 | 20 | 20.63 | -0.53% | 54,311 | 111,159,416 |
| 2024-06-24 | 21.98 | 22.03 | 20.62 | 20.74 | -6.49% | 35,765 | 75,911,719 |
| 2024-06-21 | 22.19 | 22.54 | 22.03 | 22.18 | +0.14% | 15,537 | 34,572,542 |
| 2024-06-20 | 22.69 | 22.91 | 22.15 | 22.15 | -2.08% | 19,910 | 44,709,369 |
| 2024-06-19 | 22.98 | 23.03 | 22.62 | 22.62 | -1.18% | 10,838 | 24,658,422 |
| 2024-06-18 | 23.24 | 23.32 | 22.68 | 22.89 | -1.34% | 17,614 | 40,450,399 |
| 2024-06-17 | 22.76 | 23.42 | 22.76 | 23.2 | +0.83% | 13,478 | 31,274,197 |
| 2024-06-14 | 23.07 | 23.38 | 22.78 | 23.01 | -0.13% | 16,103 | 37,121,561 |
| 2024-06-13 | 23.3 | 23.55 | 22.94 | 23.04 | -1.96% | 14,979 | 34,708,575 |
| 2024-06-12 | 23.06 | 23.8 | 22.95 | 23.5 | +1.91% | 26,761 | 62,769,848 |
| 2024-06-11 | 22.47 | 23.18 | 22.34 | 23.06 | +1.86% | 19,679 | 44,955,140 |
| 2024-06-07 | 22.79 | 23.06 | 22.38 | 22.64 | +0.18% | 22,145 | 50,136,683 |
| 2024-06-06 | 23.38 | 23.58 | 22.47 | 22.6 | -2.8% | 25,945 | 59,142,584 |
| 2024-06-05 | 23.56 | 24.07 | 23.2 | 23.25 | -2.39% | 22,674 | 53,609,797 |
| 2024-06-04 | 23.4 | 23.95 | 23.4 | 23.82 | +1.02% | 19,296 | 45,675,655 |
| 2024-06-03 | 24.52 | 24.58 | 23.43 | 23.58 | -4.07% | 34,883 | 83,497,692 |
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：