股票概览
20.9
+2.5%
+0.51
20.43
开盘价
21.07
最高价
20.36
最低价
60,422
成交量
数据更新至: 2024-06-28
技术指标
20.59
MA5 (5日均线)
20.46
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 | 20.43 | 21.07 | 20.36 | 20.9 | +2.5% | 60,422 | 125,961,753 |
| 2024-06-27 | 20.54 | 20.69 | 20.3 | 20.39 | -0.83% | 41,221 | 84,523,760 |
| 2024-06-26 | 20.73 | 20.75 | 20.16 | 20.56 | -0.19% | 40,356 | 82,311,727 |
| 2024-06-25 | 20.57 | 20.8 | 20.36 | 20.6 | +0.44% | 44,295 | 91,061,406 |
| 2024-06-24 | 20.53 | 20.96 | 20.5 | 20.51 | +0.98% | 77,267 | 159,702,183 |
| 2024-06-21 | 20.2 | 20.52 | 20.16 | 20.31 | +0.54% | 45,697 | 93,118,601 |
| 2024-06-20 | 20.12 | 20.38 | 20.07 | 20.2 | -0.25% | 31,906 | 64,392,656 |
| 2024-06-19 | 20.59 | 20.82 | 20.22 | 20.25 | -1.17% | 41,182 | 84,304,703 |
| 2024-06-18 | 20.39 | 20.65 | 20.23 | 20.49 | +0.49% | 41,516 | 85,045,119 |
| 2024-06-17 | 20.17 | 20.76 | 20.04 | 20.39 | +1.7% | 84,971 | 172,978,912 |
| 2024-06-14 | 20.57 | 20.6 | 19.87 | 20.05 | -2.29% | 75,434 | 152,516,426 |
| 2024-06-13 | 20.59 | 21.05 | 20.42 | 20.52 | -0.29% | 76,248 | 158,018,634 |
| 2024-06-12 | 20.15 | 20.7 | 19.97 | 20.58 | +2.13% | 66,492 | 135,857,760 |
| 2024-06-11 | 20.4 | 20.55 | 19.79 | 20.15 | -1.23% | 59,375 | 119,133,695 |
| 2024-06-07 | 20.12 | 20.56 | 20.02 | 20.4 | +1.64% | 45,320 | 91,918,828 |
| 2024-06-06 | 20 | 20.29 | 19.87 | 20.07 | +0.45% | 55,713 | 112,092,111 |
| 2024-06-05 | 20.03 | 20.3 | 19.89 | 19.98 | 0% | 48,225 | 96,837,953 |
| 2024-06-04 | 19.76 | 20 | 19.52 | 19.98 | +1.83% | 71,220 | 141,472,651 |
| 2024-06-03 | 19.46 | 19.89 | 19.46 | 19.62 | -0.61% | 59,237 | 116,701,672 |
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：