股票概览
20.33
+0.25%
+0.05
20.17
开盘价
20.75
最高价
20.06
最低价
23,441
成交量
数据更新至: 2024-06-28
技术指标
20.94
MA5 (5日均线)
22.32
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 | 20.17 | 20.75 | 20.06 | 20.33 | +0.25% | 23,441 | 47,975,723 |
| 2024-06-27 | 21.13 | 21.2 | 20.23 | 20.28 | -4.83% | 32,354 | 66,627,129 |
| 2024-06-26 | 20.78 | 21.46 | 20.1 | 21.31 | +2.11% | 39,694 | 82,025,176 |
| 2024-06-25 | 21.96 | 22.16 | 20.65 | 20.87 | -4.83% | 37,141 | 79,058,476 |
| 2024-06-24 | 22.6 | 22.97 | 21.88 | 21.93 | -3.6% | 28,443 | 63,452,126 |
| 2024-06-21 | 22.89 | 22.97 | 22.1 | 22.75 | -1.6% | 29,841 | 67,727,553 |
| 2024-06-20 | 24.12 | 24.32 | 22.88 | 23.12 | -6.59% | 47,837 | 113,854,805 |
| 2024-06-19 | 24.03 | 24.79 | 23.73 | 24.75 | +2.48% | 74,386 | 181,146,609 |
| 2024-06-18 | 23.54 | 24.25 | 23.33 | 24.15 | +1.9% | 40,413 | 96,072,155 |
| 2024-06-17 | 23.5 | 24 | 23.4 | 23.7 | -0.13% | 29,855 | 70,959,074 |
| 2024-06-14 | 23.64 | 24.14 | 23.58 | 23.73 | -0.63% | 34,948 | 83,055,790 |
| 2024-06-13 | 24.16 | 24.36 | 23.82 | 23.88 | -1.49% | 52,760 | 127,037,523 |
| 2024-06-12 | 23.75 | 24.24 | 23.43 | 24.24 | +1.55% | 67,080 | 159,933,479 |
| 2024-06-11 | 22 | 24.58 | 21.61 | 23.87 | +6.51% | 72,487 | 168,124,761 |
| 2024-06-07 | 21.94 | 22.76 | 21.48 | 22.41 | +2.42% | 45,378 | 100,914,884 |
| 2024-06-06 | 22.16 | 22.8 | 21.58 | 21.88 | 0% | 39,353 | 87,318,442 |
| 2024-06-05 | 22.91 | 23.18 | 21.85 | 21.88 | -5.69% | 43,655 | 97,888,344 |
| 2024-06-04 | 22.92 | 23.38 | 22.25 | 23.2 | +1.31% | 39,892 | 91,584,092 |
| 2024-06-03 | 23.96 | 24.05 | 22.8 | 22.9 | -4.5% | 48,592 | 112,530,783 |
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：