股票概览
20.3
-0.59%
-0.12
20.42
开盘价
20.86
最高价
20.3
最低价
14,849
成交量
数据更新至: 2024-06-28
技术指标
20.60
MA5 (5日均线)
21.21
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 | 20.42 | 20.86 | 20.3 | 20.3 | -0.59% | 14,849 | 30,560,997 |
| 2024-06-27 | 20.97 | 21.04 | 20.38 | 20.42 | -3.41% | 13,841 | 28,542,534 |
| 2024-06-26 | 20.4 | 21.16 | 20.2 | 21.14 | +3.32% | 16,712 | 34,675,486 |
| 2024-06-25 | 20.52 | 20.78 | 20.31 | 20.46 | -0.97% | 14,442 | 29,657,918 |
| 2024-06-24 | 21.44 | 21.45 | 20.58 | 20.66 | -3.68% | 20,444 | 42,942,167 |
| 2024-06-21 | 21.42 | 21.68 | 21.11 | 21.45 | +0.05% | 16,120 | 34,449,004 |
| 2024-06-20 | 21.8 | 22.05 | 21.44 | 21.44 | -1.52% | 24,586 | 53,581,862 |
| 2024-06-19 | 22.01 | 22.09 | 21.65 | 21.77 | -1.09% | 24,390 | 53,202,939 |
| 2024-06-18 | 22.59 | 22.66 | 21.91 | 22.01 | -1.78% | 33,816 | 75,010,698 |
| 2024-06-17 | 22.5 | 22.75 | 22.38 | 22.41 | -2.01% | 23,368 | 52,609,730 |
| 2024-06-14 | 22.74 | 22.9 | 22.3 | 22.87 | +0.4% | 28,318 | 63,801,503 |
| 2024-06-13 | 22.87 | 23.1 | 22.36 | 22.78 | +0.35% | 24,218 | 54,956,320 |
| 2024-06-12 | 23.01 | 23.01 | 22.51 | 22.7 | -1.05% | 21,549 | 48,836,223 |
| 2024-06-11 | 22.89 | 23.1 | 22.31 | 22.94 | -0.78% | 19,424 | 44,253,809 |
| 2024-06-07 | 22.9 | 23.12 | 22.47 | 23.12 | +1.31% | 17,103 | 38,960,152 |
| 2024-06-06 | 23.87 | 24.1 | 22.6 | 22.82 | -4.2% | 28,408 | 65,533,256 |
| 2024-06-05 | 24.07 | 24.36 | 23.82 | 23.82 | -1.2% | 14,721 | 35,423,210 |
| 2024-06-04 | 23.69 | 24.25 | 23.53 | 24.11 | +0.75% | 21,155 | 50,630,263 |
| 2024-06-03 | 26 | 26.3 | 23.7 | 23.93 | -8.56% | 47,392 | 115,424,695 |
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：