股票概览
20.59
+2.54%
+0.51
19.81
开盘价
21.1
最高价
19.8
最低价
42,515
成交量
数据更新至: 2024-06-28
技术指标
20.26
MA5 (5日均线)
21.12
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 | 19.81 | 21.1 | 19.8 | 20.59 | +2.54% | 42,515 | 87,882,455 |
| 2024-06-27 | 20.6 | 20.98 | 20.03 | 20.08 | -2.33% | 35,863 | 73,594,546 |
| 2024-06-26 | 19.64 | 20.56 | 19.12 | 20.56 | +4.68% | 35,942 | 71,539,638 |
| 2024-06-25 | 20.27 | 20.48 | 19.44 | 19.64 | -3.87% | 36,384 | 72,162,689 |
| 2024-06-24 | 21.66 | 21.75 | 20.37 | 20.43 | -5.55% | 37,719 | 78,810,513 |
| 2024-06-21 | 21.45 | 21.79 | 20.92 | 21.63 | -0.14% | 34,486 | 74,160,771 |
| 2024-06-20 | 22.02 | 22.29 | 21.6 | 21.66 | -1.99% | 42,021 | 92,319,196 |
| 2024-06-19 | 22.4 | 22.76 | 22.01 | 22.1 | -1.12% | 52,466 | 116,900,737 |
| 2024-06-18 | 22.11 | 22.56 | 22.01 | 22.35 | +0.86% | 66,922 | 149,024,145 |
| 2024-06-17 | 21.9 | 22.37 | 21.55 | 22.16 | +1.51% | 85,431 | 187,487,854 |
| 2024-06-14 | 21.31 | 22 | 20.73 | 21.83 | +2.49% | 76,717 | 165,432,232 |
| 2024-06-13 | 20.88 | 21.67 | 20.8 | 21.3 | +1.77% | 55,855 | 119,020,484 |
| 2024-06-12 | 20.47 | 21.47 | 20.47 | 20.93 | +3% | 46,869 | 98,711,512 |
| 2024-06-11 | 19.58 | 20.37 | 19.11 | 20.32 | +3.36% | 36,073 | 71,580,813 |
| 2024-06-07 | 19.7 | 20.07 | 19.49 | 19.66 | +0.61% | 31,304 | 61,741,461 |
| 2024-06-06 | 20.4 | 21.12 | 19.26 | 19.54 | -5.01% | 59,383 | 118,697,643 |
| 2024-06-05 | 20.83 | 21.55 | 20.57 | 20.57 | -1.34% | 41,304 | 86,625,610 |
| 2024-06-04 | 20.97 | 21.03 | 20.3 | 20.85 | -1.28% | 44,751 | 92,228,050 |
| 2024-06-03 | 21.61 | 21.7 | 20.88 | 21.12 | -2.18% | 44,542 | 94,630,127 |
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：