股票概览
19.74
-1.25%
-0.25
20
开盘价
20.25
最高价
19.66
最低价
3,602
成交量
数据更新至: 2024-06-28
技术指标
20.04
MA5 (5日均线)
20.53
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 | 20.25 | 19.66 | 19.74 | -1.25% | 3,602 | 7,201,681 |
| 2024-06-27 | 20.5 | 20.72 | 19.85 | 19.99 | -2.77% | 4,220 | 8,561,462 |
| 2024-06-26 | 20.05 | 20.56 | 19.64 | 20.56 | +2.54% | 5,599 | 11,268,550 |
| 2024-06-25 | 19.88 | 20.19 | 19.71 | 20.05 | +0.96% | 4,034 | 8,034,217 |
| 2024-06-24 | 20.59 | 20.72 | 19.83 | 19.86 | -4.1% | 5,528 | 11,180,604 |
| 2024-06-21 | 20.91 | 20.98 | 20.55 | 20.71 | -0.96% | 1,881 | 3,906,925 |
| 2024-06-20 | 20.9 | 21.41 | 20.81 | 20.91 | +0.05% | 5,031 | 10,579,458 |
| 2024-06-19 | 21.31 | 21.33 | 20.85 | 20.9 | -1.69% | 3,400 | 7,169,849 |
| 2024-06-18 | 21.4 | 21.48 | 21 | 21.26 | -0.09% | 3,956 | 8,403,892 |
| 2024-06-17 | 22 | 22.01 | 21.05 | 21.28 | -3.93% | 5,016 | 10,782,555 |
| 2024-06-14 | 22.51 | 22.53 | 22.04 | 22.15 | -1.6% | 2,649 | 5,907,804 |
| 2024-06-13 | 21.99 | 22.85 | 21.84 | 22.51 | +2.93% | 3,937 | 8,789,849 |
| 2024-06-12 | 21.06 | 22.12 | 21.06 | 21.87 | +2.44% | 4,782 | 10,342,613 |
| 2024-06-11 | 21.4 | 21.46 | 20.71 | 21.35 | -1.39% | 2,198 | 4,647,412 |
| 2024-06-07 | 21.25 | 21.89 | 21.02 | 21.65 | +1.88% | 5,088 | 10,954,388 |
| 2024-06-06 | 21.65 | 22.14 | 20.63 | 21.25 | -2.48% | 6,183 | 13,099,368 |
| 2024-06-05 | 22.17 | 22.59 | 21.58 | 21.79 | -3.67% | 4,253 | 9,366,491 |
| 2024-06-04 | 22.8 | 22.96 | 22.14 | 22.62 | -2.5% | 4,710 | 10,557,743 |
| 2024-06-03 | 23.67 | 23.93 | 22.97 | 23.2 | -2.93% | 3,058 | 7,124,443 |
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：