股票概览
20.83
+0.19%
+0.04
20.39
开盘价
21.04
最高价
20.36
最低价
8,270
成交量
数据更新至: 2024-06-28
技术指标
21.02
MA5 (5日均线)
21.04
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 | 20.39 | 21.04 | 20.36 | 20.83 | +0.19% | 8,270 | 17,175,940 |
| 2024-06-27 | 20.8 | 21.3 | 20.7 | 20.79 | -1.66% | 9,839 | 20,572,887 |
| 2024-06-26 | 21.1 | 21.5 | 20.92 | 21.14 | -0.84% | 10,234 | 21,674,278 |
| 2024-06-25 | 20.9 | 22.11 | 20.9 | 21.32 | +1.33% | 13,003 | 28,002,863 |
| 2024-06-24 | 21.45 | 21.5 | 20.6 | 21.04 | -2.14% | 13,436 | 28,233,011 |
| 2024-06-21 | 20.77 | 21.69 | 20.69 | 21.5 | +3.12% | 12,061 | 25,719,045 |
| 2024-06-20 | 20.81 | 20.98 | 20.61 | 20.85 | -0.57% | 9,128 | 18,974,605 |
| 2024-06-19 | 20.88 | 21.16 | 20.8 | 20.97 | -0.1% | 4,651 | 9,735,641 |
| 2024-06-18 | 20.98 | 21.2 | 20.59 | 20.99 | +0.05% | 6,807 | 14,275,359 |
| 2024-06-17 | 21.2 | 21.48 | 20.87 | 20.98 | -1.22% | 8,182 | 17,262,663 |
| 2024-06-14 | 21.02 | 21.44 | 20.78 | 21.24 | -0.05% | 8,113 | 17,158,889 |
| 2024-06-13 | 21.41 | 21.41 | 20.96 | 21.25 | +0.09% | 7,158 | 15,185,168 |
| 2024-06-12 | 21.35 | 21.76 | 21.09 | 21.23 | -0.89% | 8,142 | 17,371,888 |
| 2024-06-11 | 21.59 | 21.71 | 21.16 | 21.42 | -0.6% | 9,360 | 20,055,514 |
| 2024-06-07 | 21.29 | 22.1 | 21.09 | 21.55 | +2.62% | 17,785 | 38,305,406 |
| 2024-06-06 | 21.01 | 21.28 | 20.65 | 21 | 0% | 18,465 | 38,733,695 |
| 2024-06-05 | 21.47 | 21.83 | 20.45 | 21 | -2.6% | 21,863 | 46,085,878 |
| 2024-06-04 | 21.51 | 21.76 | 21.19 | 21.56 | +0.42% | 16,370 | 35,154,104 |
| 2024-06-03 | 21.99 | 22.16 | 21.21 | 21.47 | -2.1% | 18,813 | 40,741,055 |
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：