股票概览
20
-2.01%
-0.41
20.12
开盘价
20.42
最高价
19.8
最低价
35,953
成交量
数据更新至: 2024-06-28
技术指标
19.86
MA5 (5日均线)
19.62
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 | 20.12 | 20.42 | 19.8 | 20 | -2.01% | 35,953 | 72,106,211 |
| 2024-06-27 | 19.49 | 20.85 | 19.43 | 20.41 | +3.19% | 54,576 | 110,746,421 |
| 2024-06-26 | 19.74 | 19.87 | 19.03 | 19.78 | -0.1% | 34,921 | 68,069,627 |
| 2024-06-25 | 19.32 | 20.18 | 18.9 | 19.8 | +2.48% | 41,210 | 80,668,111 |
| 2024-06-24 | 20.04 | 20.88 | 19.25 | 19.32 | -5.2% | 46,693 | 92,311,103 |
| 2024-06-21 | 19.59 | 20.73 | 19.51 | 20.38 | +1.34% | 53,626 | 108,826,655 |
| 2024-06-20 | 21.17 | 21.17 | 19.87 | 20.11 | -5.23% | 105,117 | 214,898,219 |
| 2024-06-19 | 18.12 | 21.22 | 17.89 | 21.22 | +20.02% | 108,764 | 224,546,899 |
| 2024-06-18 | 17.36 | 17.68 | 17.3 | 17.68 | +1.14% | 3,790 | 6,655,864 |
| 2024-06-17 | 17.44 | 17.6 | 17.22 | 17.48 | +0.23% | 2,164 | 3,778,441 |
| 2024-06-14 | 17.35 | 17.46 | 17.18 | 17.44 | +0.4% | 2,608 | 4,517,300 |
| 2024-06-13 | 17.81 | 17.85 | 17.34 | 17.37 | -0.97% | 4,475 | 7,808,541 |
| 2024-06-12 | 17.4 | 17.58 | 17.36 | 17.54 | +1.15% | 3,037 | 5,319,253 |
| 2024-06-11 | 17.3 | 17.54 | 17.1 | 17.34 | -0.34% | 4,834 | 8,381,470 |
| 2024-06-07 | 17.16 | 17.57 | 17.16 | 17.4 | +1.4% | 4,222 | 7,342,190 |
| 2024-06-06 | 17.6 | 17.78 | 17.12 | 17.16 | -2.5% | 6,647 | 11,533,685 |
| 2024-06-05 | 18.07 | 18.35 | 17.57 | 17.6 | -2.76% | 4,107 | 7,333,684 |
| 2024-06-04 | 18.51 | 18.61 | 17.98 | 18.1 | -3.21% | 6,290 | 11,455,739 |
| 2024-06-03 | 18.4 | 18.87 | 18.32 | 18.7 | +0.43% | 8,028 | 14,948,367 |
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：