股票概览
21.85
+0.23%
+0.05
21.69
开盘价
22.17
最高价
21.4
最低价
19,683
成交量
数据更新至: 2024-06-28
技术指标
21.90
MA5 (5日均线)
21.05
MA10 (10日均线)
20.23
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 | 21.69 | 22.17 | 21.4 | 21.85 | +0.23% | 19,683 | 43,048,439 |
| 2024-06-27 | 22.02 | 22.15 | 21.58 | 21.8 | -2.5% | 18,854 | 41,183,666 |
| 2024-06-26 | 21.99 | 22.74 | 21.4 | 22.36 | +0.31% | 38,877 | 85,819,282 |
| 2024-06-25 | 21 | 23.3 | 20.6 | 22.29 | +5.19% | 50,504 | 111,684,301 |
| 2024-06-24 | 20.11 | 21.19 | 20.08 | 21.19 | +4.54% | 29,185 | 60,536,206 |
| 2024-06-21 | 19.89 | 20.38 | 19.75 | 20.27 | +1% | 9,895 | 19,963,449 |
| 2024-06-20 | 20.23 | 20.43 | 19.9 | 20.07 | -0.84% | 10,589 | 21,386,742 |
| 2024-06-19 | 20.46 | 20.5 | 20.1 | 20.24 | -0.69% | 13,020 | 26,422,771 |
| 2024-06-18 | 20 | 20.42 | 19.93 | 20.38 | +1.8% | 12,110 | 24,569,275 |
| 2024-06-17 | 19.83 | 20.3 | 19.57 | 20.02 | +0.96% | 11,423 | 22,841,924 |
| 2024-06-14 | 19.78 | 19.97 | 19.49 | 19.83 | +0.35% | 8,116 | 16,064,204 |
| 2024-06-13 | 19.41 | 19.8 | 19.16 | 19.76 | +1.33% | 9,867 | 19,267,939 |
| 2024-06-12 | 19.02 | 19.62 | 18.83 | 19.5 | +2.47% | 10,549 | 20,383,375 |
| 2024-06-11 | 19 | 19.18 | 18.35 | 19.03 | -0.57% | 7,184 | 13,529,881 |
| 2024-06-07 | 18.71 | 19.46 | 18.52 | 19.14 | +2.35% | 12,026 | 23,033,298 |
| 2024-06-06 | 19 | 19.28 | 18.12 | 18.7 | -3.01% | 15,169 | 28,384,326 |
| 2024-06-05 | 19.26 | 19.28 | 18.92 | 19.28 | -0.52% | 9,045 | 17,258,703 |
| 2024-06-04 | 19.18 | 19.47 | 18.91 | 19.38 | -1.07% | 13,053 | 24,985,317 |
| 2024-06-03 | 19.92 | 20.18 | 19.32 | 19.59 | -2.05% | 11,380 | 22,349,188 |
| 2024-05-31 | 19.65 | 20.25 | 19.65 | 20 | +1.52% | 10,872 | 21,703,561 |
| 2024-05-30 | 19.76 | 20.6 | 19.62 | 19.7 | -0.81% | 13,134 | 26,288,639 |
| 2024-05-29 | 19.43 | 20.08 | 19.34 | 19.86 | +2.16% | 9,565 | 18,926,165 |
| 2024-05-28 | 19.49 | 19.73 | 19.33 | 19.44 | -0.97% | 5,864 | 11,440,158 |
| 2024-05-27 | 19.35 | 19.7 | 18.91 | 19.63 | +1.24% | 6,872 | 13,235,976 |
| 2024-05-24 | 19.12 | 19.63 | 19.12 | 19.39 | +0.52% | 7,387 | 14,355,160 |
| 2024-05-23 | 19.83 | 19.87 | 19.21 | 19.29 | -2.87% | 8,077 | 15,696,075 |
| 2024-05-22 | 19.82 | 20.04 | 19.59 | 19.86 | +0.25% | 5,179 | 10,308,253 |
| 2024-05-21 | 20.34 | 20.35 | 19.73 | 19.81 | -3.13% | 9,034 | 17,985,525 |
| 2024-05-20 | 20.34 | 20.48 | 20.2 | 20.45 | +1.24% | 10,240 | 20,871,856 |
| 2024-05-17 | 20.09 | 20.22 | 19.93 | 20.2 | +0.6% | 6,155 | 12,374,370 |
| 2024-05-16 | 19.79 | 20.25 | 19.78 | 20.08 | +1.52% | 6,126 | 12,275,731 |
| 2024-05-15 | 19.75 | 20.04 | 19.56 | 19.78 | +0.2% | 7,131 | 14,141,387 |
| 2024-05-14 | 19.35 | 19.82 | 19.35 | 19.74 | +1.75% | 8,284 | 16,282,333 |
| 2024-05-13 | 20.03 | 20.08 | 19.3 | 19.4 | -2.37% | 9,515 | 18,546,839 |
| 2024-05-10 | 20.54 | 20.6 | 19.73 | 19.87 | -2.93% | 10,285 | 20,539,518 |
| 2024-05-09 | 20.18 | 20.54 | 20.07 | 20.47 | +2.04% | 14,292 | 29,191,791 |
| 2024-05-08 | 20.52 | 20.6 | 19.94 | 20.06 | -2.24% | 9,316 | 18,831,906 |
| 2024-05-07 | 20.52 | 20.82 | 20.42 | 20.52 | +0.05% | 11,235 | 23,078,758 |
| 2024-05-06 | 20.4 | 20.57 | 20.08 | 20.51 | +2.19% | 13,201 | 26,959,329 |
| 2024-04-30 | 20.11 | 20.26 | 19.75 | 20.07 | -0.15% | 9,058 | 18,089,078 |
| 2024-04-29 | 19.55 | 20.14 | 19.5 | 20.1 | +3.5% | 13,048 | 25,915,735 |
| 2024-04-26 | 19.5 | 19.65 | 19.18 | 19.42 | -0.41% | 7,223 | 14,022,658 |
| 2024-04-25 | 19.23 | 19.51 | 19.02 | 19.5 | +1.77% | 7,954 | 15,382,152 |
| 2024-04-24 | 19.04 | 19.54 | 18.9 | 19.16 | +0.79% | 11,543 | 22,165,100 |
| 2024-04-23 | 18.81 | 19.15 | 18.81 | 19.01 | +0.21% | 10,423 | 19,823,883 |
| 2024-04-22 | 18.88 | 19.05 | 18.2 | 18.97 | +0.48% | 8,377 | 15,714,709 |
| 2024-04-19 | 19.1 | 19.25 | 18.73 | 18.88 | -0.68% | 9,588 | 18,152,525 |
| 2024-04-18 | 19.25 | 19.48 | 18.57 | 19.01 | -1.25% | 11,410 | 21,741,579 |
| 2024-04-17 | 18.01 | 19.32 | 17.99 | 19.25 | +6.94% | 19,025 | 35,978,100 |
| 2024-04-16 | 18.8 | 18.9 | 17.46 | 18 | -7.22% | 24,581 | 44,151,317 |
| 2024-04-15 | 20.35 | 20.46 | 18.9 | 19.4 | -5.37% | 23,001 | 44,687,258 |
| 2024-04-12 | 20.53 | 20.75 | 20.32 | 20.5 | 0% | 11,062 | 22,710,376 |
| 2024-04-11 | 20.01 | 20.77 | 19.82 | 20.5 | +0.94% | 12,176 | 24,967,549 |
| 2024-04-10 | 20.51 | 20.52 | 19.84 | 20.31 | -0.44% | 12,620 | 25,419,750 |
| 2024-04-09 | 20.18 | 20.57 | 20.12 | 20.4 | +0.1% | 12,814 | 26,124,269 |
| 2024-04-08 | 21.47 | 21.47 | 20.01 | 20.38 | -3.69% | 19,717 | 40,306,605 |
| 2024-04-03 | 20.98 | 21.22 | 20.33 | 21.16 | +1.1% | 16,272 | 34,054,768 |
| 2024-04-02 | 20.82 | 21.2 | 20.76 | 20.93 | 0% | 12,107 | 25,403,936 |
| 2024-04-01 | 20.68 | 21.07 | 20.43 | 20.93 | +1.26% | 18,531 | 38,507,936 |
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：