股票概览
20.83
-1.84%
-0.39
21.22
开盘价
21.78
最高价
20.61
最低价
7,802
成交量
数据更新至: 2024-06-28
技术指标
21.04
MA5 (5日均线)
25.19
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 | 21.22 | 21.78 | 20.61 | 20.83 | -1.84% | 7,802 | 16,486,140 |
| 2024-06-27 | 21.69 | 22.11 | 21.18 | 21.22 | -2.26% | 5,652 | 12,186,731 |
| 2024-06-26 | 20.64 | 21.74 | 20.02 | 21.71 | +5.18% | 6,912 | 14,699,512 |
| 2024-06-25 | 20.92 | 21.18 | 20.28 | 20.64 | -0.86% | 6,394 | 13,183,735 |
| 2024-06-24 | 21.85 | 21.95 | 20.82 | 20.82 | -5.02% | 8,307 | 17,700,220 |
| 2024-06-21 | 22.09 | 22.09 | 21.53 | 21.92 | -29.29% | 6,299 | 13,724,307 |
| 2024-06-20 | 30.98 | 31.87 | 30.77 | 31 | -0.19% | 8,973 | 28,109,233 |
| 2024-06-19 | 31.76 | 31.92 | 30.94 | 31.06 | -1.55% | 6,059 | 18,967,238 |
| 2024-06-18 | 31.18 | 31.78 | 30.87 | 31.55 | +1.22% | 4,629 | 14,568,585 |
| 2024-06-17 | 30.86 | 31.46 | 30.57 | 31.17 | +0.97% | 5,066 | 15,773,436 |
| 2024-06-14 | 31.18 | 31.18 | 30.45 | 30.87 | -0.45% | 3,789 | 11,642,212 |
| 2024-06-13 | 29.97 | 31.51 | 29.27 | 31.01 | +3.47% | 7,436 | 22,912,611 |
| 2024-06-12 | 29.21 | 30.35 | 29.21 | 29.97 | +0.71% | 3,984 | 11,990,734 |
| 2024-06-11 | 28.8 | 29.85 | 28.49 | 29.76 | +3.15% | 3,929 | 11,521,252 |
| 2024-06-07 | 28.96 | 29.97 | 28.51 | 28.85 | -1% | 5,676 | 16,492,744 |
| 2024-06-06 | 29.91 | 30.35 | 28.67 | 29.14 | -3.54% | 7,994 | 23,462,138 |
| 2024-06-05 | 30.55 | 31.44 | 30.1 | 30.21 | -2.45% | 7,481 | 22,849,588 |
| 2024-06-04 | 30.96 | 31.22 | 30.65 | 30.97 | +0.03% | 8,021 | 24,787,658 |
| 2024-06-03 | 31.65 | 31.95 | 30.72 | 30.96 | -2.95% | 5,152 | 16,125,106 |
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：