股票概览
20.29
+1.3%
+0.26
19.88
开盘价
20.56
最高价
19.86
最低价
57,415
成交量
数据更新至: 2024-06-28
技术指标
20.35
MA5 (5日均线)
20.67
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 | 19.88 | 20.56 | 19.86 | 20.29 | +1.3% | 57,415 | 116,749,319 |
| 2024-06-27 | 20.57 | 20.72 | 20.01 | 20.03 | -3.24% | 66,522 | 134,502,526 |
| 2024-06-26 | 20.32 | 20.72 | 20 | 20.7 | +2.02% | 75,923 | 155,330,296 |
| 2024-06-25 | 20.45 | 20.6 | 20.14 | 20.29 | -0.69% | 59,051 | 120,243,049 |
| 2024-06-24 | 20.94 | 20.98 | 20.37 | 20.43 | -2.44% | 80,050 | 164,963,027 |
| 2024-06-21 | 20.88 | 21.02 | 20.6 | 20.94 | +0.53% | 53,610 | 111,881,275 |
| 2024-06-20 | 21.03 | 21.28 | 20.81 | 20.83 | -0.95% | 87,262 | 183,800,078 |
| 2024-06-19 | 21.43 | 21.45 | 21 | 21.03 | -1.13% | 93,054 | 197,030,569 |
| 2024-06-18 | 20.99 | 21.49 | 20.94 | 21.27 | +1.62% | 105,902 | 225,199,911 |
| 2024-06-17 | 20.99 | 21.17 | 20.79 | 20.93 | +0.34% | 90,465 | 189,548,855 |
| 2024-06-14 | 20.58 | 21.06 | 20.32 | 20.86 | +1.07% | 174,842 | 363,748,396 |
| 2024-06-13 | 20.41 | 20.95 | 20.38 | 20.64 | +0.49% | 110,719 | 228,680,546 |
| 2024-06-12 | 20.8 | 20.97 | 20.49 | 20.54 | -1.49% | 117,185 | 242,424,992 |
| 2024-06-11 | 20.21 | 20.96 | 20.03 | 20.85 | +3.32% | 165,672 | 343,158,982 |
| 2024-06-07 | 19.99 | 20.67 | 19.81 | 20.18 | +1.92% | 168,636 | 342,573,671 |
| 2024-06-06 | 19.96 | 20.34 | 19.55 | 19.8 | -1.1% | 153,794 | 307,020,222 |
| 2024-06-05 | 20.85 | 21.14 | 19.95 | 20.02 | -3.84% | 206,927 | 423,102,841 |
| 2024-06-04 | 21.85 | 21.9 | 20.6 | 20.82 | -5.45% | 346,057 | 730,435,374 |
| 2024-06-03 | 21.77 | 22.45 | 21.11 | 22.02 | +3.04% | 399,886 | 876,999,311 |
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：