股票概览
21.04
-0.8%
-0.17
21.19
开盘价
21.6
最高价
21
最低价
12,471
成交量
数据更新至: 2024-06-28
技术指标
20.88
MA5 (5日均线)
21.36
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 | 21.19 | 21.6 | 21 | 21.04 | -0.8% | 12,471 | 26,605,146 |
| 2024-06-27 | 21.46 | 21.89 | 21.15 | 21.21 | -1.35% | 16,469 | 35,445,865 |
| 2024-06-26 | 20.32 | 21.53 | 20.21 | 21.5 | +5.76% | 18,658 | 39,209,468 |
| 2024-06-25 | 20.34 | 20.75 | 20.13 | 20.33 | -0.05% | 11,277 | 23,065,378 |
| 2024-06-24 | 21.16 | 21.16 | 20.22 | 20.34 | -4.33% | 15,905 | 32,725,396 |
| 2024-06-21 | 21.56 | 21.63 | 21.06 | 21.26 | +0.09% | 7,741 | 16,491,744 |
| 2024-06-20 | 22.03 | 22.12 | 21.09 | 21.24 | -3.59% | 18,212 | 39,272,876 |
| 2024-06-19 | 22.18 | 22.58 | 21.98 | 22.03 | -1.78% | 12,060 | 26,773,120 |
| 2024-06-18 | 22.16 | 22.69 | 22.05 | 22.43 | +0.81% | 13,294 | 29,857,622 |
| 2024-06-17 | 22.27 | 22.43 | 21.94 | 22.25 | -0.18% | 8,861 | 19,736,472 |
| 2024-06-14 | 22.41 | 22.7 | 22.24 | 22.29 | -0.93% | 11,792 | 26,446,613 |
| 2024-06-13 | 22.8 | 22.87 | 22.38 | 22.5 | -0.79% | 12,400 | 27,955,607 |
| 2024-06-12 | 22.06 | 22.89 | 22.06 | 22.68 | +1.75% | 17,662 | 40,068,418 |
| 2024-06-11 | 21.85 | 22.44 | 21.51 | 22.29 | +0.77% | 12,699 | 27,971,598 |
| 2024-06-07 | 21.7 | 22.4 | 21.55 | 22.12 | +3.85% | 22,689 | 49,807,064 |
| 2024-06-06 | 22.5 | 22.63 | 21.16 | 21.3 | -4.95% | 29,945 | 64,780,222 |
| 2024-06-05 | 22.52 | 22.85 | 22.35 | 22.41 | -1.15% | 10,446 | 23,558,783 |
| 2024-06-04 | 22.93 | 22.93 | 22.35 | 22.67 | -1.13% | 15,072 | 34,010,005 |
| 2024-06-03 | 23.24 | 23.36 | 22.7 | 22.93 | -1.55% | 13,073 | 30,109,947 |
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：