股票概览
20.5
-0.49%
-0.1
20.58
开盘价
20.9
最高价
19.7
最低价
17,654
成交量
数据更新至: 2024-06-28
技术指标
20.48
MA5 (5日均线)
20.34
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 | 20.58 | 20.9 | 19.7 | 20.5 | -0.49% | 17,654 | 35,621,668 |
| 2024-06-27 | 20.51 | 21.1 | 20.43 | 20.6 | +0.83% | 7,107 | 14,727,521 |
| 2024-06-26 | 20.5 | 20.59 | 20.29 | 20.43 | 0% | 10,493 | 21,424,284 |
| 2024-06-25 | 20.6 | 20.6 | 20.35 | 20.43 | -0.1% | 6,589 | 13,485,785 |
| 2024-06-24 | 20.41 | 20.79 | 19.7 | 20.45 | -1.21% | 14,672 | 29,890,317 |
| 2024-06-21 | 20.03 | 20.77 | 19.87 | 20.7 | +3.24% | 15,577 | 31,690,602 |
| 2024-06-20 | 20.4 | 20.51 | 19.94 | 20.05 | -1.04% | 6,318 | 12,722,642 |
| 2024-06-19 | 20.09 | 20.56 | 19.97 | 20.26 | +0.8% | 8,168 | 16,613,337 |
| 2024-06-18 | 20.28 | 20.56 | 19.84 | 20.1 | +0.9% | 24,844 | 50,116,781 |
| 2024-06-17 | 20.55 | 20.69 | 19.84 | 19.92 | -3.16% | 22,692 | 45,502,958 |
| 2024-06-14 | 21.66 | 21.66 | 20.5 | 20.57 | -2.05% | 6,779 | 14,124,030 |
| 2024-06-13 | 21.14 | 21.25 | 20.89 | 21 | -0.8% | 4,126 | 8,688,902 |
| 2024-06-12 | 21.01 | 21.3 | 20.88 | 21.17 | -0.09% | 10,260 | 21,614,238 |
| 2024-06-11 | 21.21 | 21.59 | 20.87 | 21.19 | -0.24% | 9,526 | 20,081,332 |
| 2024-06-07 | 21.68 | 21.83 | 21.19 | 21.24 | 0% | 9,369 | 20,124,434 |
| 2024-06-06 | 21.68 | 22.18 | 21.07 | 21.24 | -1.98% | 14,780 | 31,801,672 |
| 2024-06-05 | 21.5 | 21.93 | 21.14 | 21.67 | -1.5% | 17,209 | 37,232,689 |
| 2024-06-04 | 21.58 | 22.36 | 21.35 | 22 | +1.8% | 34,156 | 74,742,146 |
| 2024-06-03 | 21.7 | 21.97 | 21.41 | 21.61 | -0.14% | 11,030 | 23,846,377 |
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：