股票概览
20.05
0%
0
19.92
开盘价
20.61
最高价
19.88
最低价
8,330
成交量
数据更新至: 2024-06-28
技术指标
20.19
MA5 (5日均线)
20.55
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 | 19.92 | 20.61 | 19.88 | 20.05 | 0% | 8,330 | 16,887,322 |
| 2024-06-27 | 20.62 | 20.88 | 19.82 | 20.05 | -2.67% | 8,893 | 18,172,496 |
| 2024-06-26 | 20.5 | 20.75 | 20.02 | 20.6 | +2.03% | 8,051 | 16,435,155 |
| 2024-06-25 | 20.07 | 20.76 | 20.07 | 20.19 | +0.6% | 9,372 | 19,135,480 |
| 2024-06-24 | 21.22 | 21.4 | 20.07 | 20.07 | -4.75% | 15,500 | 32,053,534 |
| 2024-06-21 | 20.96 | 21.58 | 20.4 | 21.07 | +0.33% | 16,023 | 33,691,037 |
| 2024-06-20 | 20.93 | 21.77 | 20.9 | 21 | +0.72% | 20,797 | 44,232,793 |
| 2024-06-19 | 21 | 21.48 | 20.5 | 20.85 | -0.62% | 17,912 | 37,541,175 |
| 2024-06-18 | 20.75 | 21.16 | 20.3 | 20.98 | +1.45% | 14,840 | 30,823,536 |
| 2024-06-17 | 21.37 | 21.38 | 20.38 | 20.68 | -3.45% | 22,713 | 47,253,898 |
| 2024-06-14 | 22.8 | 22.8 | 21.03 | 21.42 | -7.87% | 31,771 | 68,423,514 |
| 2024-06-13 | 21.56 | 24 | 20.88 | 23.25 | +8.29% | 47,113 | 107,006,450 |
| 2024-06-12 | 20.9 | 22.22 | 20.9 | 21.47 | -0.51% | 10,621 | 23,016,290 |
| 2024-06-11 | 22.8 | 22.8 | 20 | 21.58 | -4.51% | 24,965 | 52,716,640 |
| 2024-06-07 | 21.89 | 22.6 | 21.83 | 22.6 | +3.53% | 10,864 | 24,197,392 |
| 2024-06-06 | 22.08 | 22.59 | 21.6 | 21.83 | -1.62% | 17,435 | 38,454,225 |
| 2024-06-05 | 21.88 | 23.14 | 21.56 | 22.19 | +1.51% | 24,685 | 55,320,763 |
| 2024-06-04 | 21.19 | 21.95 | 20.2 | 21.86 | +3.02% | 16,710 | 35,442,804 |
| 2024-06-03 | 21.36 | 22.3 | 20.86 | 21.22 | +0.09% | 13,807 | 29,791,301 |
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：