股票概览
20.39
+0.15%
+0.03
20.37
开盘价
20.73
最高价
20.33
最低价
4,812
成交量
数据更新至: 2024-06-28
技术指标
20.40
MA5 (5日均线)
20.78
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 | 20.37 | 20.73 | 20.33 | 20.39 | +0.15% | 4,812 | 9,890,227 |
| 2024-06-27 | 20.72 | 20.86 | 20.34 | 20.36 | -1.93% | 6,032 | 12,416,236 |
| 2024-06-26 | 20.17 | 20.81 | 20.11 | 20.76 | +2.17% | 6,782 | 13,935,547 |
| 2024-06-25 | 20.18 | 20.64 | 20.1 | 20.32 | +0.69% | 5,940 | 12,099,066 |
| 2024-06-24 | 21 | 21.2 | 20.17 | 20.18 | -4.59% | 9,884 | 20,419,710 |
| 2024-06-21 | 21.12 | 21.26 | 20.81 | 21.15 | -1.17% | 9,022 | 18,993,993 |
| 2024-06-20 | 21.15 | 21.64 | 21.09 | 21.4 | +0.94% | 19,753 | 42,479,390 |
| 2024-06-19 | 21.13 | 21.26 | 21.01 | 21.2 | +0.33% | 5,818 | 12,304,910 |
| 2024-06-18 | 20.91 | 21.22 | 20.86 | 21.13 | +1.05% | 6,218 | 13,118,694 |
| 2024-06-17 | 20.88 | 21 | 20.8 | 20.91 | +0.14% | 3,589 | 7,509,933 |
| 2024-06-14 | 21 | 21.14 | 20.8 | 20.88 | -1.32% | 6,346 | 13,273,878 |
| 2024-06-13 | 20.66 | 21.33 | 20.45 | 21.16 | +2.42% | 13,844 | 29,075,793 |
| 2024-06-12 | 20.5 | 20.72 | 20.38 | 20.66 | +0.78% | 3,943 | 8,125,823 |
| 2024-06-11 | 20.41 | 20.51 | 20.18 | 20.5 | +0.15% | 3,298 | 6,710,505 |
| 2024-06-07 | 20.3 | 20.53 | 20.09 | 20.47 | +1.34% | 5,314 | 10,816,476 |
| 2024-06-06 | 21.21 | 21.21 | 20.07 | 20.2 | -4.04% | 11,994 | 24,568,721 |
| 2024-06-05 | 20.9 | 21.3 | 20.77 | 21.05 | +0.72% | 6,108 | 12,911,427 |
| 2024-06-04 | 21.08 | 21.08 | 20.61 | 20.9 | -2.56% | 5,916 | 12,292,530 |
| 2024-06-03 | 21.54 | 21.7 | 21.32 | 21.45 | -1.11% | 6,790 | 14,586,319 |
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：