股票概览
20.58
+0.64%
+0.13
20.33
开盘价
20.79
最高价
20.23
最低价
34,303
成交量
数据更新至: 2024-06-28
技术指标
20.62
MA5 (5日均线)
21.00
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 | 20.33 | 20.79 | 20.23 | 20.58 | +0.64% | 34,303 | 70,579,751 |
| 2024-06-27 | 20.6 | 20.78 | 20.26 | 20.45 | -0.87% | 32,635 | 66,811,082 |
| 2024-06-26 | 20.58 | 20.75 | 20.18 | 20.63 | -0.43% | 40,682 | 83,188,928 |
| 2024-06-25 | 20.64 | 20.97 | 20.6 | 20.72 | +0.1% | 32,125 | 66,805,532 |
| 2024-06-24 | 20.77 | 21.08 | 20.46 | 20.7 | -1.94% | 34,562 | 71,758,057 |
| 2024-06-21 | 21.15 | 21.35 | 21.04 | 21.11 | -0.19% | 28,783 | 60,990,092 |
| 2024-06-20 | 21.12 | 21.45 | 21.12 | 21.15 | -0.89% | 27,360 | 58,115,368 |
| 2024-06-19 | 21.42 | 21.56 | 21.13 | 21.34 | -0.74% | 43,115 | 91,905,733 |
| 2024-06-18 | 21.92 | 21.93 | 21.41 | 21.5 | -1.24% | 56,618 | 122,073,504 |
| 2024-06-17 | 22.3 | 22.42 | 21.65 | 21.77 | -2.38% | 62,393 | 137,407,472 |
| 2024-06-14 | 21.97 | 22.4 | 21.85 | 22.3 | +1.5% | 67,559 | 149,846,556 |
| 2024-06-13 | 21.88 | 22.08 | 21.75 | 21.97 | +0.37% | 46,055 | 101,193,292 |
| 2024-06-12 | 21.89 | 22.01 | 21.68 | 21.89 | +0.27% | 39,972 | 87,544,879 |
| 2024-06-11 | 21.79 | 21.91 | 21.33 | 21.83 | +0.18% | 58,417 | 126,561,490 |
| 2024-06-07 | 21.58 | 21.85 | 21.35 | 21.79 | +1.82% | 49,239 | 106,359,022 |
| 2024-06-06 | 21.83 | 21.83 | 21.29 | 21.4 | -1.06% | 39,169 | 84,279,539 |
| 2024-06-05 | 21.59 | 21.95 | 21.59 | 21.63 | -0.14% | 41,322 | 90,079,638 |
| 2024-06-04 | 21.32 | 21.72 | 21.23 | 21.66 | +1.31% | 46,063 | 99,439,006 |
| 2024-06-03 | 21.5 | 21.74 | 21.13 | 21.38 | -1.2% | 51,147 | 109,596,662 |
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：