股票概览
20.95
-7.22%
-1.63
20.35
开盘价
21.96
最高价
19.63
最低价
180,596
成交量
数据更新至: 2024-06-28
技术指标
21.65
MA5 (5日均线)
23.85
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 | 20.35 | 21.96 | 19.63 | 20.95 | -7.22% | 180,596 | 378,011,455 |
| 2024-06-27 | 21.65 | 24.85 | 21.43 | 22.58 | +4.06% | 240,173 | 549,853,177 |
| 2024-06-26 | 20.86 | 21.8 | 20.61 | 21.7 | +2.21% | 149,179 | 318,093,507 |
| 2024-06-25 | 21.96 | 22.48 | 20.34 | 21.23 | -2.66% | 164,155 | 349,313,200 |
| 2024-06-24 | 22.01 | 23.9 | 21.01 | 21.81 | -8.78% | 194,804 | 432,377,956 |
| 2024-06-21 | 26.61 | 27.5 | 23.91 | 23.91 | -20.01% | 213,664 | 551,387,495 |
| 2024-06-20 | 25 | 31 | 24.5 | 29.89 | +13.78% | 299,986 | 812,579,451 |
| 2024-06-19 | 26.83 | 28.48 | 25.55 | 26.27 | -4.05% | 272,642 | 730,664,690 |
| 2024-06-18 | 24.77 | 27.38 | 23.81 | 27.38 | +19.98% | 271,732 | 701,763,582 |
| 2024-06-17 | 18.71 | 22.82 | 18.08 | 22.82 | +19.98% | 251,797 | 512,733,142 |
| 2024-06-14 | 20.77 | 21.98 | 18.6 | 19.02 | -6.31% | 242,891 | 487,580,336 |
| 2024-06-13 | 19.28 | 20.3 | 18.9 | 20.3 | +19.98% | 82,558 | 163,103,564 |
| 2024-06-12 | 15.67 | 16.92 | 15.67 | 16.92 | +20% | 52,106 | 87,858,060 |
| 2024-06-11 | 13.73 | 14.19 | 13.2 | 14.1 | +1.73% | 29,267 | 40,151,268 |
| 2024-06-07 | 13.15 | 14.34 | 13.15 | 13.86 | +5.72% | 36,014 | 49,993,566 |
| 2024-06-06 | 14 | 14.59 | 12.95 | 13.11 | -6.82% | 29,924 | 40,593,696 |
| 2024-06-05 | 14.42 | 14.52 | 14.03 | 14.07 | -2.63% | 22,119 | 31,480,515 |
| 2024-06-04 | 15.57 | 15.7 | 14.28 | 14.45 | -7.07% | 42,778 | 62,486,511 |
| 2024-06-03 | 15.79 | 15.98 | 15.34 | 15.55 | -2.57% | 42,102 | 65,821,171 |
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：