股票概览
21.02
+1.25%
+0.26
20.7
开盘价
21.43
最高价
20.7
最低价
23,952
成交量
数据更新至: 2024-06-28
技术指标
20.99
MA5 (5日均线)
21.93
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 | 20.7 | 21.43 | 20.7 | 21.02 | +1.25% | 23,952 | 50,682,361 |
| 2024-06-27 | 21.55 | 21.7 | 20.71 | 20.76 | -3.67% | 25,437 | 53,642,544 |
| 2024-06-26 | 20.66 | 21.64 | 20.4 | 21.55 | +4.51% | 26,573 | 55,933,244 |
| 2024-06-25 | 20.98 | 21.32 | 20.31 | 20.62 | -1.76% | 31,195 | 64,748,598 |
| 2024-06-24 | 22.64 | 22.64 | 20.95 | 20.99 | -7.37% | 46,520 | 99,906,810 |
| 2024-06-21 | 22.49 | 22.82 | 22.2 | 22.66 | +0.13% | 21,040 | 47,279,002 |
| 2024-06-20 | 23.13 | 23.13 | 22.5 | 22.63 | -1.99% | 21,792 | 49,549,459 |
| 2024-06-19 | 23.16 | 23.46 | 23.05 | 23.09 | -0.35% | 25,325 | 58,757,646 |
| 2024-06-18 | 22.73 | 23.27 | 22.58 | 23.17 | +1.58% | 25,513 | 58,868,481 |
| 2024-06-17 | 23.13 | 23.13 | 22.41 | 22.81 | -33.5% | 25,439 | 57,992,221 |
| 2024-06-14 | 34.41 | 34.49 | 33.67 | 34.3 | -0.29% | 24,091 | 81,968,037 |
| 2024-06-13 | 33.66 | 34.65 | 33.53 | 34.4 | +2.99% | 35,653 | 121,959,599 |
| 2024-06-12 | 32.66 | 33.87 | 32.42 | 33.4 | +3.05% | 31,602 | 105,544,105 |
| 2024-06-11 | 31.76 | 32.47 | 31.24 | 32.41 | +2.43% | 23,774 | 76,158,094 |
| 2024-06-07 | 32.24 | 32.46 | 31.05 | 31.64 | -0.53% | 30,048 | 95,241,914 |
| 2024-06-06 | 33.6 | 33.65 | 31.66 | 31.81 | -5.13% | 34,979 | 112,947,776 |
| 2024-06-05 | 33.7 | 34.08 | 33.35 | 33.53 | -0.33% | 18,421 | 61,959,944 |
| 2024-06-04 | 34.22 | 34.22 | 33.39 | 33.64 | -1.26% | 17,570 | 59,099,095 |
| 2024-06-03 | 34.52 | 34.53 | 33.72 | 34.07 | -0.35% | 17,137 | 58,392,596 |
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：