股票概览
20.73
+2.22%
+0.45
20.26
开盘价
20.98
最高价
20.1
最低价
16,647
成交量
数据更新至: 2024-06-28
技术指标
20.56
MA5 (5日均线)
21.61
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 | 20.26 | 20.98 | 20.1 | 20.73 | +2.22% | 16,647 | 34,485,826 |
| 2024-06-27 | 20.75 | 21.16 | 20.28 | 20.28 | -3.01% | 16,093 | 33,292,210 |
| 2024-06-26 | 20.22 | 20.99 | 20.02 | 20.91 | +2.3% | 15,025 | 30,930,757 |
| 2024-06-25 | 20.42 | 20.67 | 20.11 | 20.44 | +0.1% | 12,056 | 24,560,591 |
| 2024-06-24 | 21.5 | 21.52 | 20.31 | 20.42 | -5.24% | 21,819 | 45,404,559 |
| 2024-06-21 | 21.45 | 21.68 | 21.12 | 21.55 | -0.92% | 19,174 | 41,049,974 |
| 2024-06-20 | 22.39 | 22.88 | 21.7 | 21.75 | -4.19% | 24,969 | 55,453,862 |
| 2024-06-19 | 23.25 | 23.26 | 22.35 | 22.7 | -2.16% | 31,597 | 71,653,711 |
| 2024-06-18 | 24.1 | 24.12 | 23.05 | 23.2 | -3.61% | 38,635 | 90,228,723 |
| 2024-06-17 | 23.96 | 24.38 | 23.35 | 24.07 | -0.91% | 33,612 | 80,287,423 |
| 2024-06-14 | 23.6 | 25.08 | 23.2 | 24.29 | +1.5% | 55,875 | 135,726,273 |
| 2024-06-13 | 23.37 | 23.93 | 23.22 | 23.93 | +0.76% | 44,142 | 103,869,287 |
| 2024-06-12 | 23.7 | 23.83 | 23.01 | 23.75 | -2.3% | 53,889 | 126,205,125 |
| 2024-06-11 | 23.1 | 24.96 | 22.22 | 24.31 | +1.25% | 66,707 | 157,318,210 |
| 2024-06-07 | 22.07 | 26.06 | 21.21 | 24.01 | +4.98% | 76,128 | 180,246,535 |
| 2024-06-06 | 22.35 | 23.46 | 21.51 | 22.87 | +2.79% | 42,953 | 97,480,015 |
| 2024-06-05 | 22.87 | 22.89 | 22.11 | 22.25 | -6.79% | 41,908 | 94,253,588 |
| 2024-06-04 | 22.06 | 23.88 | 21.34 | 23.87 | +4.19% | 69,573 | 157,475,633 |
| 2024-06-03 | 20.37 | 24.39 | 20.18 | 22.91 | +12.52% | 65,956 | 150,314,059 |
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：