股票概览
21.06
+3.64%
+0.74
20.2
开盘价
21.43
最高价
20.16
最低价
333,179
成交量
数据更新至: 2024-06-28
技术指标
20.45
MA5 (5日均线)
20.65
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 | 20.2 | 21.43 | 20.16 | 21.06 | +3.64% | 333,179 | 701,786,883 |
| 2024-06-27 | 20.35 | 20.9 | 20.2 | 20.32 | -0.68% | 215,882 | 442,169,643 |
| 2024-06-26 | 20.04 | 20.55 | 19.75 | 20.46 | +2.92% | 162,452 | 327,199,784 |
| 2024-06-25 | 20.56 | 20.64 | 19.64 | 19.88 | -3.21% | 297,678 | 595,118,723 |
| 2024-06-24 | 20.29 | 21.16 | 20.29 | 20.54 | +0.2% | 306,822 | 637,426,832 |
| 2024-06-21 | 20.23 | 20.58 | 19.79 | 20.5 | +0.2% | 272,440 | 553,921,505 |
| 2024-06-20 | 20.35 | 20.65 | 20.26 | 20.46 | +0.1% | 243,531 | 499,209,920 |
| 2024-06-19 | 21.6 | 21.65 | 20.3 | 20.44 | -4.66% | 402,140 | 829,338,324 |
| 2024-06-18 | 21.4 | 21.78 | 21.22 | 21.44 | +0.09% | 242,791 | 521,332,870 |
| 2024-06-17 | 21.57 | 21.94 | 21.14 | 21.42 | -0.28% | 369,369 | 793,828,204 |
| 2024-06-14 | 20.3 | 21.77 | 20.16 | 21.48 | +5.76% | 452,365 | 959,243,929 |
| 2024-06-13 | 20.34 | 20.67 | 20.08 | 20.31 | +0.74% | 207,776 | 423,525,188 |
| 2024-06-12 | 19.94 | 20.56 | 19.92 | 20.16 | +0.05% | 125,122 | 253,332,262 |
| 2024-06-11 | 19.68 | 20.4 | 19.64 | 20.15 | +1.26% | 177,120 | 356,598,360 |
| 2024-06-07 | 20 | 20.4 | 19.68 | 19.9 | -0.8% | 201,107 | 401,474,215 |
| 2024-06-06 | 20.56 | 21.17 | 20.01 | 20.06 | -1.47% | 313,877 | 644,785,658 |
| 2024-06-05 | 20.35 | 20.62 | 20.3 | 20.36 | +0.34% | 145,546 | 298,165,015 |
| 2024-06-04 | 20.1 | 20.4 | 19.87 | 20.29 | +0.59% | 167,192 | 336,411,554 |
| 2024-06-03 | 19.78 | 20.67 | 19.78 | 20.17 | +1.97% | 248,858 | 504,262,286 |
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：