股票概览
19.99
-1.43%
-0.29
20.3
开盘价
20.43
最高价
19.87
最低价
174,191
成交量
数据更新至: 2024-06-28
技术指标
19.95
MA5 (5日均线)
20.38
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 | 20.3 | 20.43 | 19.87 | 19.99 | -1.43% | 174,191 | 351,135,608 |
| 2024-06-27 | 20.6 | 20.8 | 20.25 | 20.28 | -2.03% | 222,393 | 455,679,246 |
| 2024-06-26 | 19.25 | 20.93 | 19.21 | 20.7 | +7.31% | 339,624 | 684,739,880 |
| 2024-06-25 | 19.5 | 19.78 | 19.06 | 19.29 | -1.08% | 118,605 | 230,167,090 |
| 2024-06-24 | 20.35 | 20.4 | 19.48 | 19.5 | -4.13% | 166,754 | 329,177,791 |
| 2024-06-21 | 20.28 | 20.42 | 19.98 | 20.34 | +0.1% | 113,756 | 230,358,688 |
| 2024-06-20 | 20.94 | 20.94 | 20.31 | 20.32 | -2.96% | 150,075 | 307,992,789 |
| 2024-06-19 | 21.35 | 21.35 | 20.94 | 20.94 | -1.46% | 116,367 | 245,253,046 |
| 2024-06-18 | 21.22 | 21.5 | 21.2 | 21.25 | +0.14% | 112,772 | 240,483,798 |
| 2024-06-17 | 21.48 | 21.53 | 21.2 | 21.22 | -1.71% | 114,271 | 243,629,060 |
| 2024-06-14 | 21.44 | 21.67 | 21.35 | 21.59 | +0.65% | 114,695 | 247,015,251 |
| 2024-06-13 | 21.58 | 21.71 | 21.41 | 21.45 | -0.88% | 116,688 | 251,397,009 |
| 2024-06-12 | 21.12 | 21.85 | 21.05 | 21.64 | +2.12% | 176,437 | 380,395,607 |
| 2024-06-11 | 20.97 | 21.45 | 20.75 | 21.19 | +0.14% | 122,092 | 257,974,031 |
| 2024-06-07 | 21.11 | 21.38 | 20.86 | 21.16 | +0.62% | 121,543 | 256,614,801 |
| 2024-06-06 | 21.58 | 21.73 | 20.96 | 21.03 | -2.32% | 183,820 | 389,387,712 |
| 2024-06-05 | 21.96 | 22 | 21.52 | 21.53 | -1.91% | 119,050 | 258,994,015 |
| 2024-06-04 | 22 | 22.03 | 21.66 | 21.95 | -0.32% | 127,084 | 277,495,660 |
| 2024-06-03 | 21.9 | 22.19 | 21.63 | 22.02 | +0.46% | 159,237 | 350,220,339 |
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：