股票概览
20.02
-0.94%
-0.19
20.16
开盘价
20.63
最高价
19.85
最低价
53,935
成交量
数据更新至: 2024-06-28
技术指标
19.94
MA5 (5日均线)
19.84
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 | 20.16 | 20.63 | 19.85 | 20.02 | -0.94% | 53,935 | 109,103,071 |
| 2024-06-27 | 20.5 | 20.95 | 20.2 | 20.21 | -1.61% | 70,812 | 145,221,976 |
| 2024-06-26 | 19.68 | 20.57 | 19.2 | 20.54 | +3.84% | 84,862 | 170,243,571 |
| 2024-06-25 | 19.14 | 20.43 | 19.04 | 19.78 | +3.18% | 93,416 | 186,017,620 |
| 2024-06-24 | 19.5 | 19.7 | 19 | 19.17 | -2.94% | 41,643 | 80,389,643 |
| 2024-06-21 | 19.35 | 19.83 | 19.13 | 19.75 | +1.39% | 39,546 | 77,445,920 |
| 2024-06-20 | 20.14 | 20.14 | 19.4 | 19.48 | -3.28% | 44,152 | 86,922,047 |
| 2024-06-19 | 20.52 | 20.67 | 20.1 | 20.14 | -1.85% | 66,274 | 134,385,108 |
| 2024-06-18 | 18.93 | 20.95 | 18.8 | 20.52 | +8.98% | 134,116 | 269,853,638 |
| 2024-06-17 | 18.93 | 19.08 | 18.77 | 18.83 | -0.69% | 26,715 | 50,541,080 |
| 2024-06-14 | 19 | 19.14 | 18.7 | 18.96 | +0.16% | 27,268 | 51,436,322 |
| 2024-06-13 | 19.09 | 19.26 | 18.79 | 18.93 | -1.1% | 35,450 | 67,264,814 |
| 2024-06-12 | 18.88 | 19.28 | 18.69 | 19.14 | +1.48% | 35,008 | 66,792,967 |
| 2024-06-11 | 18.61 | 18.95 | 18.33 | 18.86 | +0.16% | 32,181 | 59,941,332 |
| 2024-06-07 | 19.03 | 19.17 | 18.65 | 18.83 | +0.11% | 32,275 | 60,887,179 |
| 2024-06-06 | 19.42 | 19.55 | 18.7 | 18.81 | -2.79% | 60,126 | 114,120,395 |
| 2024-06-05 | 19.64 | 20.06 | 19.34 | 19.35 | -1.88% | 52,251 | 102,655,819 |
| 2024-06-04 | 20.47 | 20.49 | 19.71 | 19.72 | -4.09% | 83,318 | 166,309,911 |
| 2024-06-03 | 20.74 | 21 | 20.31 | 20.56 | +1.03% | 57,294 | 118,448,288 |
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：