股票概览
20.01
-1.23%
-0.25
20.27
开盘价
20.83
最高价
19.88
最低价
12,224
成交量
数据更新至: 2024-06-28
技术指标
20.13
MA5 (5日均线)
20.37
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 | 20.27 | 20.83 | 19.88 | 20.01 | -1.23% | 12,224 | 24,854,638 |
| 2024-06-27 | 21.05 | 21.05 | 20.19 | 20.26 | -2.83% | 10,733 | 21,873,091 |
| 2024-06-26 | 19.8 | 20.96 | 19.65 | 20.85 | +6.32% | 14,318 | 29,156,335 |
| 2024-06-25 | 20.09 | 20.09 | 19.55 | 19.61 | -1.46% | 10,654 | 21,038,025 |
| 2024-06-24 | 20.47 | 20.52 | 19.75 | 19.9 | -3.4% | 11,873 | 23,818,561 |
| 2024-06-21 | 20.48 | 20.87 | 20.16 | 20.6 | +0.59% | 9,236 | 18,973,342 |
| 2024-06-20 | 20.12 | 20.9 | 20.12 | 20.48 | +0.54% | 14,402 | 29,689,206 |
| 2024-06-19 | 20.68 | 20.82 | 20.26 | 20.37 | -1.16% | 12,749 | 26,080,586 |
| 2024-06-18 | 20.97 | 21.18 | 20.46 | 20.61 | -1.72% | 18,377 | 38,196,584 |
| 2024-06-17 | 21.4 | 21.45 | 20.67 | 20.97 | -1.87% | 24,066 | 50,371,420 |
| 2024-06-14 | 22.15 | 22.15 | 21.22 | 21.37 | -3.52% | 34,820 | 74,967,747 |
| 2024-06-13 | 21.86 | 22.37 | 21.44 | 22.15 | +1.37% | 18,361 | 40,309,850 |
| 2024-06-12 | 21.7 | 22.13 | 21.63 | 21.85 | +0.78% | 12,488 | 27,275,566 |
| 2024-06-11 | 21.65 | 22.19 | 21.19 | 21.68 | +0.14% | 16,728 | 36,263,395 |
| 2024-06-07 | 21.81 | 22.19 | 21.39 | 21.65 | -0.96% | 9,355 | 20,348,977 |
| 2024-06-06 | 22.09 | 22.58 | 21.71 | 21.86 | -2.24% | 11,697 | 25,726,078 |
| 2024-06-05 | 22.41 | 22.75 | 22.02 | 22.36 | -0.04% | 9,728 | 21,821,790 |
| 2024-06-04 | 22.19 | 22.42 | 21.93 | 22.37 | +1.08% | 11,927 | 26,446,348 |
| 2024-06-03 | 22.89 | 22.9 | 21.93 | 22.13 | -3.82% | 17,621 | 39,266,028 |
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：