股票概览
20.84
-0.86%
-0.18
21.16
开盘价
21.38
最高价
20.84
最低价
1,323
成交量
数据更新至: 2024-06-28
技术指标
20.93
MA5 (5日均线)
21.29
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 | 21.16 | 21.38 | 20.84 | 20.84 | -0.86% | 1,323 | 2,784,523 |
| 2024-06-27 | 21.05 | 21.44 | 20.94 | 21.02 | -1.59% | 1,734 | 3,675,372 |
| 2024-06-26 | 20.78 | 21.7 | 20.47 | 21.36 | +2.79% | 2,096 | 4,421,853 |
| 2024-06-25 | 20.6 | 21.08 | 20.2 | 20.78 | +0.73% | 3,246 | 6,697,013 |
| 2024-06-24 | 21.67 | 21.67 | 20.63 | 20.63 | -4.8% | 3,432 | 7,189,895 |
| 2024-06-21 | 21.86 | 21.96 | 21.3 | 21.67 | -0.87% | 2,954 | 6,390,144 |
| 2024-06-20 | 21.67 | 22.19 | 21.35 | 21.86 | +2.1% | 3,002 | 6,567,801 |
| 2024-06-19 | 21.92 | 21.94 | 21.35 | 21.41 | -1.65% | 1,685 | 3,636,507 |
| 2024-06-18 | 21.5 | 21.93 | 21.44 | 21.77 | +1.11% | 1,315 | 2,863,505 |
| 2024-06-17 | 21.91 | 21.91 | 21.5 | 21.53 | -1.37% | 1,294 | 2,798,231 |
| 2024-06-14 | 21.72 | 22.05 | 21.59 | 21.83 | -0.91% | 1,356 | 2,960,549 |
| 2024-06-13 | 21.72 | 22.32 | 21.52 | 22.03 | +0.87% | 1,692 | 3,719,063 |
| 2024-06-12 | 21.04 | 22.22 | 21.04 | 21.84 | +2.63% | 2,628 | 5,725,033 |
| 2024-06-11 | 21.46 | 21.68 | 21.05 | 21.28 | -1.16% | 3,163 | 6,747,320 |
| 2024-06-07 | 21.21 | 21.94 | 21 | 21.53 | +1.56% | 3,222 | 6,954,073 |
| 2024-06-06 | 22.03 | 22.33 | 20.93 | 21.2 | -4.16% | 3,295 | 7,117,171 |
| 2024-06-05 | 22.8 | 23.07 | 22.05 | 22.12 | -3.24% | 2,892 | 6,527,829 |
| 2024-06-04 | 24.08 | 24.35 | 22.69 | 22.86 | -6.12% | 5,878 | 13,645,482 |
| 2024-06-03 | 25.43 | 25.43 | 24.2 | 24.35 | -4.88% | 2,060 | 5,131,762 |
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：