股票概览
20.84
+0.43%
+0.09
20.8
开盘价
21.48
最高价
20.65
最低价
30,552
成交量
数据更新至: 2024-06-28
技术指标
20.78
MA5 (5日均线)
21.24
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 | 20.8 | 21.48 | 20.65 | 20.84 | +0.43% | 30,552 | 64,716,105 |
| 2024-06-27 | 20.81 | 21.19 | 20.5 | 20.75 | -1.57% | 17,944 | 37,170,229 |
| 2024-06-26 | 20.51 | 21.08 | 20.51 | 21.08 | +1.74% | 20,972 | 43,758,997 |
| 2024-06-25 | 20.49 | 21.16 | 20.49 | 20.72 | +1.02% | 18,141 | 37,780,495 |
| 2024-06-24 | 21.1 | 21.33 | 20.5 | 20.51 | -3.84% | 18,416 | 38,321,862 |
| 2024-06-21 | 20.98 | 21.49 | 20.87 | 21.33 | +0.61% | 12,527 | 26,635,862 |
| 2024-06-20 | 21.63 | 21.84 | 21 | 21.2 | -2.75% | 20,202 | 43,177,384 |
| 2024-06-19 | 21.85 | 22.25 | 21.78 | 21.8 | -0.09% | 17,241 | 37,836,644 |
| 2024-06-18 | 21.73 | 21.93 | 21.15 | 21.82 | -2.28% | 18,351 | 39,805,277 |
| 2024-06-17 | 22 | 22.47 | 21.87 | 22.33 | +0.54% | 21,698 | 48,123,423 |
| 2024-06-14 | 21.82 | 22.25 | 21.62 | 22.21 | +0.95% | 16,517 | 36,318,767 |
| 2024-06-13 | 22.12 | 22.35 | 21.81 | 22 | -1.12% | 17,204 | 37,991,004 |
| 2024-06-12 | 22.27 | 22.52 | 21.98 | 22.25 | +0.18% | 17,882 | 39,862,312 |
| 2024-06-11 | 21.92 | 22.28 | 21.68 | 22.21 | +0.27% | 19,025 | 41,892,799 |
| 2024-06-07 | 22.2 | 22.47 | 21.71 | 22.15 | +0.36% | 24,663 | 54,467,408 |
| 2024-06-06 | 22.71 | 22.87 | 21.83 | 22.07 | -2.82% | 37,980 | 84,186,482 |
| 2024-06-05 | 23 | 23.19 | 22.66 | 22.71 | -2.28% | 26,982 | 61,756,006 |
| 2024-06-04 | 22.9 | 23.31 | 22.56 | 23.24 | +0.96% | 29,702 | 68,309,216 |
| 2024-06-03 | 23.11 | 23.43 | 22.75 | 23.02 | -0.35% | 41,360 | 95,278,972 |
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：