股票概览
20.8
+1.56%
+0.32
20.48
开盘价
20.88
最高价
20.43
最低价
68,400
成交量
数据更新至: 2024-06-28
技术指标
20.76
MA5 (5日均线)
20.91
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 | 20.48 | 20.88 | 20.43 | 20.8 | +1.56% | 68,400 | 141,633,791 |
| 2024-06-27 | 20.77 | 20.93 | 20.43 | 20.48 | -1.4% | 49,172 | 101,426,375 |
| 2024-06-26 | 20.61 | 20.85 | 20.55 | 20.77 | -0.38% | 72,736 | 150,880,141 |
| 2024-06-25 | 21.03 | 21.26 | 20.7 | 20.85 | -0.33% | 64,415 | 135,093,765 |
| 2024-06-24 | 21.08 | 21.29 | 20.85 | 20.92 | -1.18% | 66,779 | 140,389,226 |
| 2024-06-21 | 21.17 | 21.58 | 20.85 | 21.17 | -0.05% | 81,032 | 172,380,971 |
| 2024-06-20 | 21.1 | 21.78 | 20.96 | 21.18 | +0.19% | 154,028 | 329,716,830 |
| 2024-06-19 | 21 | 21.5 | 20.93 | 21.14 | +0.67% | 100,211 | 212,325,614 |
| 2024-06-18 | 20.7 | 21.1 | 20.5 | 21 | +0.86% | 95,418 | 198,687,649 |
| 2024-06-17 | 20.68 | 21.08 | 20.4 | 20.82 | -0.43% | 147,165 | 305,862,424 |
| 2024-06-14 | 20.75 | 21.13 | 20.47 | 20.91 | +0.97% | 141,215 | 294,888,326 |
| 2024-06-13 | 20.55 | 20.78 | 20.36 | 20.71 | +0.49% | 109,933 | 226,953,387 |
| 2024-06-12 | 20.43 | 20.7 | 20.22 | 20.61 | +0.44% | 111,841 | 228,730,554 |
| 2024-06-11 | 20.57 | 20.67 | 20.06 | 20.52 | 0% | 156,461 | 319,326,232 |
| 2024-06-07 | 19.85 | 20.57 | 19.74 | 20.52 | +3.32% | 190,405 | 385,912,465 |
| 2024-06-06 | 19.12 | 19.99 | 18.97 | 19.86 | +4.14% | 145,646 | 286,860,393 |
| 2024-06-05 | 18.78 | 19.3 | 18.78 | 19.07 | +0.58% | 72,020 | 137,623,761 |
| 2024-06-04 | 18.56 | 18.99 | 18.56 | 18.96 | +2.16% | 81,177 | 153,037,810 |
| 2024-06-03 | 18.15 | 18.67 | 18.15 | 18.56 | +2.03% | 92,887 | 171,523,287 |
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：