股票概览
20.38
+2.62%
+0.52
19.85
开盘价
21.05
最高价
19.6
最低价
589,332
成交量
数据更新至: 2024-06-28
技术指标
20.60
MA5 (5日均线)
20.76
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 | 19.85 | 21.05 | 19.6 | 20.38 | +2.62% | 589,332 | 1,199,261,722 |
| 2024-06-27 | 20.5 | 20.73 | 19.81 | 19.86 | -4.01% | 563,366 | 1,137,495,218 |
| 2024-06-26 | 20.3 | 20.77 | 19.6 | 20.69 | +2.07% | 657,663 | 1,328,479,494 |
| 2024-06-25 | 21.5 | 21.8 | 20.13 | 20.27 | -6.93% | 858,886 | 1,790,788,412 |
| 2024-06-24 | 22 | 23.07 | 21.6 | 21.78 | -3.24% | 927,858 | 2,072,896,145 |
| 2024-06-21 | 21 | 22.75 | 20.73 | 22.51 | +5.83% | 1,082,213 | 2,377,035,745 |
| 2024-06-20 | 21.93 | 22.88 | 20.94 | 21.27 | -1.35% | 1,265,724 | 2,780,781,400 |
| 2024-06-19 | 19.63 | 21.56 | 19.32 | 21.56 | +10% | 504,347 | 1,036,228,807 |
| 2024-06-18 | 19.78 | 19.85 | 19.45 | 19.6 | -0.61% | 290,001 | 569,227,430 |
| 2024-06-17 | 19.07 | 19.84 | 19.01 | 19.72 | +2.39% | 356,015 | 696,184,774 |
| 2024-06-14 | 19.18 | 19.34 | 18.83 | 19.26 | -0.77% | 358,211 | 683,620,881 |
| 2024-06-13 | 19.55 | 20 | 19.4 | 19.41 | -0.56% | 514,326 | 1,013,745,838 |
| 2024-06-12 | 19.6 | 19.75 | 19.33 | 19.52 | -1.71% | 444,242 | 866,608,588 |
| 2024-06-11 | 19 | 20.08 | 18.89 | 19.86 | +4.53% | 709,545 | 1,383,454,069 |
| 2024-06-07 | 18.28 | 19 | 17.88 | 19 | +4.28% | 505,975 | 942,609,714 |
| 2024-06-06 | 18.28 | 18.68 | 18.07 | 18.22 | +0.83% | 318,398 | 584,621,750 |
| 2024-06-05 | 18.09 | 18.53 | 18.06 | 18.07 | -0.66% | 219,265 | 402,408,412 |
| 2024-06-04 | 18.41 | 18.46 | 17.94 | 18.19 | -2.31% | 257,043 | 465,726,559 |
| 2024-06-03 | 18.57 | 18.86 | 18.35 | 18.62 | -0.05% | 298,397 | 555,790,117 |
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：