股票概览
20.36
-1.55%
-0.32
20.68
开盘价
21.16
最高价
20.28
最低价
11,310
成交量
数据更新至: 2024-06-28
技术指标
20.60
MA5 (5日均线)
21.43
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 | 20.68 | 21.16 | 20.28 | 20.36 | -1.55% | 11,310 | 23,431,694 |
| 2024-06-27 | 21.03 | 21.05 | 20.3 | 20.68 | -1.43% | 9,765 | 20,164,330 |
| 2024-06-26 | 20.19 | 21 | 19.81 | 20.98 | +3.71% | 10,232 | 20,883,551 |
| 2024-06-25 | 20.75 | 20.93 | 19.66 | 20.23 | -2.55% | 15,637 | 31,844,181 |
| 2024-06-24 | 21.49 | 21.5 | 20.6 | 20.76 | -4.46% | 11,489 | 24,120,263 |
| 2024-06-21 | 21.99 | 21.99 | 21.4 | 21.73 | -0.91% | 10,226 | 22,133,027 |
| 2024-06-20 | 22 | 22.8 | 21.9 | 21.93 | -1.84% | 14,499 | 32,195,845 |
| 2024-06-19 | 23.4 | 23.4 | 22.16 | 22.34 | -2.32% | 9,337 | 21,121,694 |
| 2024-06-18 | 22.4 | 23.48 | 22.25 | 22.87 | +1.92% | 13,172 | 30,222,927 |
| 2024-06-17 | 22.38 | 22.59 | 21.8 | 22.44 | -0.04% | 11,987 | 26,627,271 |
| 2024-06-14 | 23.3 | 23.3 | 22.22 | 22.45 | -2.98% | 9,785 | 22,063,583 |
| 2024-06-13 | 23.1 | 23.36 | 22.66 | 23.14 | +0.7% | 17,556 | 40,286,588 |
| 2024-06-12 | 22.37 | 23.21 | 22.28 | 22.98 | +3.05% | 17,599 | 40,424,624 |
| 2024-06-11 | 21.7 | 22.47 | 21.1 | 22.3 | +2.06% | 13,842 | 30,361,254 |
| 2024-06-07 | 22 | 22.51 | 21.3 | 21.85 | -0.68% | 15,785 | 34,242,125 |
| 2024-06-06 | 22.99 | 22.99 | 21.14 | 22 | -3.38% | 26,676 | 58,337,547 |
| 2024-06-05 | 23.62 | 23.63 | 22.61 | 22.77 | -3.11% | 15,825 | 36,434,438 |
| 2024-06-04 | 24.05 | 24.43 | 23 | 23.5 | -3.25% | 24,515 | 57,673,329 |
| 2024-06-03 | 25.67 | 25.67 | 24.08 | 24.29 | -5.49% | 24,156 | 59,782,059 |
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：