股票概览
20.69
+1.12%
+0.23
20.46
开盘价
21.15
最高价
20.29
最低价
11,708
成交量
数据更新至: 2024-06-28
技术指标
20.28
MA5 (5日均线)
20.91
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 | 20.46 | 21.15 | 20.29 | 20.69 | +1.12% | 11,708 | 24,396,664 |
| 2024-06-27 | 20.8 | 21.25 | 20.35 | 20.46 | -1.06% | 12,385 | 25,808,390 |
| 2024-06-26 | 19.65 | 20.76 | 19.29 | 20.68 | +5.62% | 10,892 | 21,856,453 |
| 2024-06-25 | 20.12 | 20.35 | 19.5 | 19.58 | -2.05% | 10,335 | 20,452,586 |
| 2024-06-24 | 21.32 | 21.48 | 19.92 | 19.99 | -6.81% | 19,733 | 40,630,299 |
| 2024-06-21 | 21.75 | 21.99 | 20.78 | 21.45 | -2.5% | 18,689 | 39,840,909 |
| 2024-06-20 | 21.86 | 22.88 | 21.6 | 22 | +1.24% | 28,734 | 64,406,851 |
| 2024-06-19 | 21.36 | 22.04 | 21.18 | 21.73 | +1.26% | 16,871 | 36,527,584 |
| 2024-06-18 | 21.02 | 21.65 | 20.68 | 21.46 | +1.75% | 13,730 | 29,169,160 |
| 2024-06-17 | 20.49 | 21.23 | 20.12 | 21.09 | +2.53% | 13,735 | 28,684,126 |
| 2024-06-14 | 21.03 | 21.2 | 20.36 | 20.57 | -3.15% | 13,292 | 27,369,100 |
| 2024-06-13 | 19.9 | 21.36 | 19.77 | 21.24 | +7.16% | 16,665 | 34,556,912 |
| 2024-06-12 | 19.82 | 20.26 | 19.58 | 19.82 | +0.61% | 6,905 | 13,787,128 |
| 2024-06-11 | 19.02 | 19.77 | 18.39 | 19.7 | +3.58% | 9,724 | 18,662,618 |
| 2024-06-07 | 18.44 | 19.18 | 18.36 | 19.02 | +3.76% | 9,656 | 18,245,570 |
| 2024-06-06 | 19.39 | 19.8 | 18.1 | 18.33 | -5.47% | 11,879 | 22,180,713 |
| 2024-06-05 | 19.61 | 20.03 | 19.32 | 19.39 | -1.57% | 8,261 | 16,276,802 |
| 2024-06-04 | 21.15 | 21.32 | 19.42 | 19.7 | -7.9% | 18,931 | 37,685,002 |
| 2024-06-03 | 21.07 | 22.16 | 20.88 | 21.39 | +1.81% | 15,895 | 34,240,440 |
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：