股票概览
20.86
+1.41%
+0.29
20.43
开盘价
21.15
最高价
20.43
最低价
11,006
成交量
数据更新至: 2024-06-28
技术指标
20.28
MA5 (5日均线)
20.15
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 | 21.15 | 20.43 | 20.86 | +1.41% | 11,006 | 23,022,505 |
| 2024-06-27 | 20.68 | 21.24 | 20.51 | 20.57 | -1.01% | 14,954 | 31,257,212 |
| 2024-06-26 | 19.69 | 20.78 | 19.57 | 20.78 | +5% | 14,236 | 28,975,063 |
| 2024-06-25 | 19.39 | 19.94 | 19.21 | 19.79 | +2.06% | 15,621 | 30,857,668 |
| 2024-06-24 | 19.93 | 20.08 | 19.35 | 19.39 | -3.39% | 9,103 | 17,855,976 |
| 2024-06-21 | 19.65 | 20.24 | 19.51 | 20.07 | +2.35% | 8,958 | 17,903,426 |
| 2024-06-20 | 19.97 | 20.17 | 19.57 | 19.61 | -1.8% | 6,429 | 12,732,161 |
| 2024-06-19 | 20.25 | 20.42 | 19.9 | 19.97 | -1.43% | 5,037 | 10,099,266 |
| 2024-06-18 | 20.1 | 20.27 | 20.01 | 20.26 | +0.4% | 7,017 | 14,149,706 |
| 2024-06-17 | 20.33 | 20.34 | 20.1 | 20.18 | -0.79% | 10,104 | 20,427,891 |
| 2024-06-14 | 20.51 | 20.57 | 20.02 | 20.34 | -0.64% | 6,992 | 14,160,774 |
| 2024-06-13 | 20.91 | 20.96 | 20.42 | 20.47 | -2.1% | 11,872 | 24,611,616 |
| 2024-06-12 | 20.88 | 21.31 | 20.83 | 20.91 | +0.14% | 12,234 | 25,734,851 |
| 2024-06-11 | 20.47 | 20.97 | 20.37 | 20.88 | +0.92% | 8,816 | 18,259,848 |
| 2024-06-07 | 20.7 | 20.97 | 20.53 | 20.69 | 0% | 6,398 | 13,284,913 |
| 2024-06-06 | 21.22 | 21.43 | 20.55 | 20.69 | -2.54% | 9,860 | 20,578,008 |
| 2024-06-05 | 21.43 | 21.69 | 21.2 | 21.23 | -0.93% | 8,844 | 18,979,483 |
| 2024-06-04 | 21.53 | 21.73 | 21.21 | 21.43 | -0.46% | 7,387 | 15,837,320 |
| 2024-06-03 | 22.04 | 22.04 | 21.31 | 21.53 | -1.42% | 16,379 | 35,508,323 |
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：