股票概览
20.49
-0.82%
-0.17
20.78
开盘价
20.97
最高价
20.4
最低价
10,404
成交量
数据更新至: 2024-06-28
技术指标
20.46
MA5 (5日均线)
20.84
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 | 20.78 | 20.97 | 20.4 | 20.49 | -0.82% | 10,404 | 21,544,565 |
| 2024-06-27 | 21.11 | 21.2 | 20.61 | 20.66 | -2.27% | 12,690 | 26,500,406 |
| 2024-06-26 | 19.71 | 21.15 | 19.71 | 21.14 | +6.23% | 17,504 | 35,938,734 |
| 2024-06-25 | 20.34 | 20.49 | 19.7 | 19.9 | -1.14% | 12,624 | 25,243,068 |
| 2024-06-24 | 20.95 | 20.95 | 19.98 | 20.13 | -5.67% | 23,785 | 48,628,326 |
| 2024-06-21 | 21.03 | 23 | 20.62 | 21.34 | +1.47% | 32,582 | 70,787,861 |
| 2024-06-20 | 21.49 | 21.64 | 21 | 21.03 | -2.14% | 8,480 | 18,019,815 |
| 2024-06-19 | 21.18 | 21.75 | 21.08 | 21.49 | -0.14% | 12,044 | 25,919,697 |
| 2024-06-18 | 20.88 | 21.7 | 20.62 | 21.52 | +3.86% | 12,670 | 26,993,282 |
| 2024-06-17 | 20.89 | 20.95 | 20.66 | 20.72 | -0.91% | 6,993 | 14,532,629 |
| 2024-06-14 | 20.63 | 20.98 | 20.35 | 20.91 | +1.36% | 7,253 | 15,038,508 |
| 2024-06-13 | 20.56 | 20.72 | 20.2 | 20.63 | +0.73% | 8,368 | 17,150,146 |
| 2024-06-12 | 20.38 | 20.72 | 20.11 | 20.48 | +1.39% | 9,600 | 19,619,286 |
| 2024-06-11 | 19.51 | 20.3 | 18.99 | 20.2 | +2.12% | 12,502 | 24,756,090 |
| 2024-06-07 | 18.94 | 19.88 | 18.94 | 19.78 | +4.11% | 15,144 | 29,681,116 |
| 2024-06-06 | 20.34 | 20.34 | 18.84 | 19 | -5.99% | 16,852 | 32,591,363 |
| 2024-06-05 | 20.35 | 20.64 | 20.1 | 20.21 | -1.51% | 9,455 | 19,261,863 |
| 2024-06-04 | 21.21 | 21.67 | 20.17 | 20.52 | -4.25% | 15,142 | 31,050,751 |
| 2024-06-03 | 21.98 | 22.32 | 21.23 | 21.43 | -1.61% | 13,537 | 29,427,614 |
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：