股票概览
20.78
+0.87%
+0.18
20.47
开盘价
21.1
最高价
20.36
最低价
56,271
成交量
数据更新至: 2024-06-28
技术指标
20.81
MA5 (5日均线)
21.26
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 | 20.47 | 21.1 | 20.36 | 20.78 | +0.87% | 56,271 | 116,904,884 |
| 2024-06-27 | 21.1 | 21.19 | 20.52 | 20.6 | -2.55% | 35,186 | 73,056,716 |
| 2024-06-26 | 20.83 | 21.18 | 20.54 | 21.14 | +1.15% | 51,526 | 107,544,898 |
| 2024-06-25 | 20.66 | 21.19 | 20.66 | 20.9 | +1.36% | 35,612 | 74,504,115 |
| 2024-06-24 | 21.12 | 21.29 | 20.57 | 20.62 | -3.15% | 44,890 | 93,513,294 |
| 2024-06-21 | 21.25 | 21.66 | 21.1 | 21.29 | -0.47% | 28,453 | 60,811,190 |
| 2024-06-20 | 21.86 | 22.02 | 21.26 | 21.39 | -2.24% | 44,133 | 95,348,546 |
| 2024-06-19 | 22.62 | 22.78 | 21.75 | 21.88 | -3.19% | 61,555 | 136,182,755 |
| 2024-06-18 | 21.4 | 22.68 | 21.2 | 22.6 | +5.41% | 84,516 | 187,695,025 |
| 2024-06-17 | 21.1 | 21.61 | 20.99 | 21.44 | +1.37% | 44,745 | 95,758,491 |
| 2024-06-14 | 21.22 | 21.34 | 20.8 | 21.15 | -0.84% | 65,257 | 137,295,816 |
| 2024-06-13 | 21.78 | 22.36 | 21.03 | 21.33 | -3.05% | 88,418 | 189,738,291 |
| 2024-06-12 | 21.68 | 22.15 | 21.58 | 22 | +1.48% | 44,205 | 97,143,745 |
| 2024-06-11 | 21.55 | 21.72 | 21.26 | 21.68 | -0.37% | 46,933 | 100,873,448 |
| 2024-06-07 | 22.15 | 22.3 | 21.52 | 21.76 | -0.87% | 38,431 | 83,527,221 |
| 2024-06-06 | 22.3 | 22.45 | 21.75 | 21.95 | -1.75% | 60,312 | 132,668,905 |
| 2024-06-05 | 22.25 | 22.5 | 21.95 | 22.34 | -1.8% | 49,207 | 109,423,647 |
| 2024-06-04 | 22.13 | 22.94 | 21.96 | 22.75 | +2.62% | 67,604 | 152,011,018 |
| 2024-06-03 | 22.38 | 22.58 | 21.77 | 22.17 | -0.85% | 61,896 | 137,095,095 |
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：