股票概览
21.13
+1.25%
+0.26
20.91
开盘价
21.98
最高价
20.61
最低价
27,200
成交量
数据更新至: 2024-06-28
技术指标
20.73
MA5 (5日均线)
21.11
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 | 20.91 | 21.98 | 20.61 | 21.13 | +1.25% | 27,200 | 58,530,036 |
| 2024-06-27 | 21 | 21.33 | 20.6 | 20.87 | -0.62% | 14,647 | 30,616,057 |
| 2024-06-26 | 20.07 | 21.04 | 19.99 | 21 | +4.12% | 13,646 | 28,130,918 |
| 2024-06-25 | 20.66 | 20.66 | 19.89 | 20.17 | -1.51% | 16,689 | 33,678,940 |
| 2024-06-24 | 21.16 | 21.31 | 20.3 | 20.48 | -3.67% | 16,488 | 34,121,627 |
| 2024-06-21 | 21.05 | 21.63 | 20.75 | 21.26 | +1.72% | 14,981 | 31,738,500 |
| 2024-06-20 | 21.19 | 21.65 | 20.85 | 20.9 | -1.88% | 11,794 | 25,027,426 |
| 2024-06-19 | 22 | 22.12 | 21.03 | 21.3 | -3.27% | 16,823 | 36,090,677 |
| 2024-06-18 | 21.89 | 22.28 | 21.89 | 22.02 | +0.23% | 8,143 | 17,965,752 |
| 2024-06-17 | 22.25 | 22.43 | 21.95 | 21.97 | -1.04% | 11,497 | 25,399,914 |
| 2024-06-14 | 22.12 | 22.4 | 21.98 | 22.2 | -0.58% | 9,417 | 20,872,223 |
| 2024-06-13 | 22.82 | 23.08 | 22.2 | 22.33 | -2.45% | 11,827 | 26,555,377 |
| 2024-06-12 | 23.55 | 23.79 | 22.78 | 22.89 | -2.43% | 12,450 | 28,715,765 |
| 2024-06-11 | 23.3 | 23.5 | 22.68 | 23.46 | +0.39% | 11,858 | 27,472,027 |
| 2024-06-07 | 22.88 | 23.55 | 22.68 | 23.37 | +4.89% | 19,212 | 44,629,611 |
| 2024-06-06 | 23.6 | 23.92 | 22.2 | 22.28 | -5.99% | 22,999 | 52,079,920 |
| 2024-06-05 | 24.24 | 24.45 | 23.6 | 23.7 | -3.19% | 11,730 | 28,094,766 |
| 2024-06-04 | 24.23 | 24.62 | 24.06 | 24.48 | +0.33% | 9,162 | 22,321,059 |
| 2024-06-03 | 24.98 | 25.36 | 24.18 | 24.4 | -3.06% | 12,112 | 29,825,194 |
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：