股票概览
20.65
+3.3%
+0.66
19.95
开盘价
20.97
最高价
19.68
最低价
69,349
成交量
数据更新至: 2024-06-28
技术指标
20.21
MA5 (5日均线)
21.17
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 | 19.95 | 20.97 | 19.68 | 20.65 | +3.3% | 69,349 | 142,950,074 |
| 2024-06-27 | 20.4 | 21.25 | 19.93 | 19.99 | -2.87% | 66,516 | 136,899,636 |
| 2024-06-26 | 19.62 | 20.7 | 19.02 | 20.58 | +5% | 73,002 | 145,407,443 |
| 2024-06-25 | 20.2 | 20.24 | 19.4 | 19.6 | -3.16% | 71,187 | 140,150,451 |
| 2024-06-24 | 21.49 | 21.49 | 20.13 | 20.24 | -5.77% | 71,861 | 148,674,642 |
| 2024-06-21 | 21.69 | 21.88 | 21.28 | 21.48 | -1.92% | 64,062 | 137,856,571 |
| 2024-06-20 | 22.32 | 22.5 | 21.88 | 21.9 | -2.67% | 91,953 | 203,242,360 |
| 2024-06-19 | 22.91 | 23.35 | 22.33 | 22.5 | -1.79% | 123,972 | 282,796,472 |
| 2024-06-18 | 22.45 | 24 | 22.45 | 22.91 | +5% | 205,796 | 477,033,427 |
| 2024-06-17 | 22.02 | 22.25 | 21.8 | 21.82 | -2.33% | 73,029 | 160,291,669 |
| 2024-06-14 | 22.8 | 22.8 | 21.9 | 22.34 | -0.84% | 127,834 | 284,253,413 |
| 2024-06-13 | 21.8 | 22.74 | 21.6 | 22.53 | +3.78% | 168,814 | 375,969,798 |
| 2024-06-12 | 21.6 | 22.1 | 21.3 | 21.71 | -0.64% | 98,881 | 214,346,329 |
| 2024-06-11 | 20.81 | 21.99 | 20.23 | 21.85 | +4.9% | 122,623 | 259,957,610 |
| 2024-06-07 | 21 | 21.19 | 20.4 | 20.83 | -0.29% | 104,582 | 216,805,015 |
| 2024-06-06 | 22.22 | 22.48 | 20.75 | 20.89 | -4.17% | 173,845 | 377,655,020 |
| 2024-06-05 | 21.81 | 22.28 | 21.54 | 21.8 | -0.09% | 113,206 | 248,149,803 |
| 2024-06-04 | 22.01 | 22.18 | 21.29 | 21.82 | -1.71% | 109,615 | 236,616,250 |
| 2024-06-03 | 22.3 | 22.73 | 21.92 | 22.2 | -0.98% | 113,561 | 253,139,826 |
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：