股票概览
20.94
-0.1%
-0.02
20.82
开盘价
21.5
最高价
20.82
最低价
76,333
成交量
数据更新至: 2024-06-28
技术指标
21.27
MA5 (5日均线)
22.51
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 | 20.82 | 21.5 | 20.82 | 20.94 | -0.1% | 76,333 | 161,977,823 |
| 2024-06-27 | 21.52 | 21.53 | 20.96 | 20.96 | -3.19% | 50,171 | 106,434,515 |
| 2024-06-26 | 21.2 | 21.65 | 20.8 | 21.65 | +2.66% | 67,045 | 142,384,252 |
| 2024-06-25 | 21.8 | 21.87 | 20.91 | 21.09 | -2.77% | 73,738 | 156,605,058 |
| 2024-06-24 | 22.4 | 22.6 | 21.64 | 21.69 | -4.37% | 81,545 | 179,798,984 |
| 2024-06-21 | 22.92 | 23.39 | 22.61 | 22.68 | -0.35% | 49,741 | 113,833,018 |
| 2024-06-20 | 23.82 | 23.82 | 22.75 | 22.76 | -4.69% | 87,322 | 201,941,547 |
| 2024-06-19 | 24.8 | 24.95 | 23.86 | 23.88 | -4.06% | 86,922 | 210,089,803 |
| 2024-06-18 | 24.42 | 24.9 | 24.41 | 24.89 | +1.38% | 54,302 | 133,989,321 |
| 2024-06-17 | 24.59 | 24.96 | 24.34 | 24.55 | -0.04% | 53,718 | 132,538,269 |
| 2024-06-14 | 24.06 | 24.75 | 23.8 | 24.56 | +1.99% | 81,344 | 199,303,177 |
| 2024-06-13 | 24.47 | 24.62 | 24.05 | 24.08 | -1.63% | 45,042 | 109,404,567 |
| 2024-06-12 | 24.78 | 24.78 | 24.32 | 24.48 | -0.65% | 39,314 | 96,352,953 |
| 2024-06-11 | 24.3 | 24.66 | 23.91 | 24.64 | +0.98% | 36,607 | 89,193,219 |
| 2024-06-07 | 24.39 | 24.48 | 23.88 | 24.4 | +0.7% | 57,381 | 138,610,542 |
| 2024-06-06 | 25.25 | 25.38 | 24.2 | 24.23 | -4% | 84,731 | 208,459,678 |
| 2024-06-05 | 25.46 | 26.01 | 25.24 | 25.24 | -2.02% | 50,644 | 129,857,994 |
| 2024-06-04 | 25.7 | 25.8 | 25.01 | 25.76 | +0.47% | 69,208 | 175,234,089 |
| 2024-06-03 | 26.26 | 26.26 | 25.4 | 25.64 | -2.06% | 74,373 | 190,772,417 |
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：