股票概览
20.27
-2.78%
-0.58
20.51
开盘价
21.02
最高价
20.12
最低价
40,641
成交量
数据更新至: 2024-06-28
技术指标
21.13
MA5 (5日均线)
20.49
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 | 21.02 | 20.12 | 20.27 | -2.78% | 40,641 | 83,448,212 |
| 2024-06-27 | 21.81 | 21.84 | 20.51 | 20.85 | -5.83% | 63,986 | 135,322,157 |
| 2024-06-26 | 21 | 22.8 | 20.22 | 22.14 | +3.99% | 84,627 | 184,333,824 |
| 2024-06-25 | 20.96 | 22.5 | 20.8 | 21.29 | +0.9% | 77,256 | 167,812,816 |
| 2024-06-24 | 20.1 | 21.88 | 19.7 | 21.1 | +2.68% | 61,140 | 128,474,385 |
| 2024-06-21 | 19.99 | 20.56 | 19.76 | 20.55 | +0.74% | 37,814 | 75,683,529 |
| 2024-06-20 | 19.5 | 21.8 | 19.5 | 20.4 | +0.2% | 66,250 | 137,337,384 |
| 2024-06-19 | 18.71 | 22.42 | 18.71 | 20.36 | +8.94% | 67,404 | 139,198,513 |
| 2024-06-18 | 19.15 | 19.2 | 18.61 | 18.69 | -2.76% | 15,426 | 29,037,141 |
| 2024-06-17 | 18.81 | 19.25 | 18.48 | 19.22 | +1.59% | 12,659 | 23,873,036 |
| 2024-06-14 | 19.29 | 19.8 | 18.81 | 18.92 | -1.87% | 16,184 | 31,244,687 |
| 2024-06-13 | 18.94 | 19.31 | 18.73 | 19.28 | +1.8% | 10,859 | 20,758,889 |
| 2024-06-12 | 18.65 | 18.97 | 18.53 | 18.94 | +0.74% | 6,834 | 12,884,437 |
| 2024-06-11 | 18.1 | 18.94 | 17.73 | 18.8 | +2.9% | 10,244 | 18,835,396 |
| 2024-06-07 | 18.5 | 18.7 | 18.14 | 18.27 | -0.05% | 6,988 | 12,848,854 |
| 2024-06-06 | 18.95 | 19.1 | 18 | 18.28 | -3.99% | 21,032 | 38,713,379 |
| 2024-06-05 | 19.1 | 19.21 | 18.85 | 19.04 | -1.09% | 9,278 | 17,673,906 |
| 2024-06-04 | 19.08 | 19.37 | 18.65 | 19.25 | +0.05% | 18,117 | 34,307,200 |
| 2024-06-03 | 18.95 | 19.9 | 18.6 | 19.24 | -2.34% | 26,693 | 51,283,263 |
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：