股票概览
20.84
-2.3%
-0.49
21.42
开盘价
21.5
最高价
20.7
最低价
14,017
成交量
数据更新至: 2024-06-28
技术指标
20.87
MA5 (5日均线)
21.40
MA10 (10日均线)
21.77
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 | 21.42 | 21.5 | 20.7 | 20.84 | -2.3% | 14,017 | 29,656,142 |
| 2024-06-27 | 21.51 | 21.7 | 21.21 | 21.33 | -1.07% | 14,171 | 30,414,084 |
| 2024-06-26 | 20 | 21.72 | 19.91 | 21.56 | +6.68% | 23,077 | 48,322,710 |
| 2024-06-25 | 20.41 | 21.02 | 20 | 20.21 | -0.98% | 13,901 | 28,328,765 |
| 2024-06-24 | 21.13 | 21.3 | 20.33 | 20.41 | -4.72% | 14,616 | 30,219,946 |
| 2024-06-21 | 21.54 | 21.66 | 21.07 | 21.42 | -0.93% | 9,843 | 21,073,650 |
| 2024-06-20 | 22.29 | 22.42 | 21.58 | 21.62 | -3.57% | 13,860 | 30,350,818 |
| 2024-06-19 | 22.31 | 22.65 | 22.3 | 22.42 | +0.27% | 14,993 | 33,707,588 |
| 2024-06-18 | 21.2 | 22.39 | 21.2 | 22.36 | +2.29% | 16,881 | 37,580,273 |
| 2024-06-17 | 22.09 | 22.2 | 21.85 | 21.86 | -1.22% | 9,252 | 20,337,381 |
| 2024-06-14 | 22.12 | 22.19 | 21.78 | 22.13 | +0.77% | 11,061 | 24,346,882 |
| 2024-06-13 | 22.32 | 22.39 | 21.93 | 21.96 | -0.9% | 11,959 | 26,456,145 |
| 2024-06-12 | 21.93 | 22.28 | 21.51 | 22.16 | +2.17% | 14,338 | 31,671,870 |
| 2024-06-11 | 21 | 21.9 | 20.74 | 21.69 | +1.31% | 13,611 | 29,249,338 |
| 2024-06-07 | 21.3 | 21.55 | 21 | 21.41 | +2.59% | 17,142 | 36,545,852 |
| 2024-06-06 | 22.01 | 22.33 | 20.63 | 20.87 | -6.16% | 29,487 | 62,680,399 |
| 2024-06-05 | 22.45 | 23.03 | 22.17 | 22.24 | -0.94% | 15,931 | 36,005,108 |
| 2024-06-04 | 22.87 | 22.98 | 22.09 | 22.45 | -2.18% | 15,283 | 34,158,413 |
| 2024-06-03 | 23.31 | 23.7 | 22.78 | 22.95 | -2.3% | 13,362 | 30,800,179 |
| 2024-05-31 | 23.02 | 23.88 | 22.88 | 23.49 | +2.26% | 21,016 | 49,317,295 |
| 2024-05-30 | 22.93 | 23.15 | 22.31 | 22.97 | 0% | 11,598 | 26,587,245 |
| 2024-05-29 | 23.17 | 23.42 | 22.84 | 22.97 | -0.35% | 11,643 | 26,879,529 |
| 2024-05-28 | 23.38 | 23.5 | 22.85 | 23.05 | -1.41% | 10,983 | 25,459,515 |
| 2024-05-27 | 23.39 | 23.9 | 22.76 | 23.38 | -0.26% | 16,534 | 38,075,559 |
| 2024-05-24 | 24.24 | 24.49 | 23.41 | 23.44 | -3.34% | 19,144 | 45,533,697 |
| 2024-05-23 | 24.68 | 24.98 | 24.15 | 24.25 | -2.49% | 15,566 | 38,036,780 |
| 2024-05-22 | 24.73 | 24.98 | 24.41 | 24.87 | +0.57% | 13,644 | 33,796,525 |
| 2024-05-21 | 25.24 | 25.25 | 24.7 | 24.73 | -1.16% | 15,746 | 39,131,166 |
| 2024-05-20 | 24.57 | 25.39 | 24.26 | 25.02 | +1.75% | 27,755 | 69,309,850 |
| 2024-05-17 | 24.48 | 24.76 | 24.2 | 24.59 | +0.86% | 14,776 | 36,214,297 |
| 2024-05-16 | 24.08 | 24.89 | 24.08 | 24.38 | +0.37% | 16,994 | 41,588,547 |
| 2024-05-15 | 24.5 | 24.96 | 24.15 | 24.29 | -1.26% | 17,488 | 42,983,135 |
| 2024-05-14 | 23.95 | 24.68 | 23.94 | 24.6 | +3.1% | 21,108 | 51,547,366 |
| 2024-05-13 | 24.66 | 24.66 | 23.75 | 23.86 | -3.13% | 18,609 | 44,686,879 |
| 2024-05-10 | 25.24 | 25.39 | 24.6 | 24.63 | -2.38% | 21,921 | 54,366,204 |
| 2024-05-09 | 25.12 | 25.44 | 25 | 25.23 | +0.4% | 18,541 | 46,841,690 |
| 2024-05-08 | 25.88 | 25.88 | 25.01 | 25.13 | -3.2% | 28,262 | 71,703,377 |
| 2024-05-07 | 25.99 | 26.2 | 25.68 | 25.96 | -0.92% | 26,591 | 69,029,222 |
| 2024-05-06 | 26.35 | 26.57 | 25.89 | 26.2 | -0.46% | 47,568 | 124,512,327 |
| 2024-04-30 | 26.17 | 26.63 | 25.52 | 26.32 | +0.3% | 76,690 | 200,341,630 |
| 2024-04-29 | 23.71 | 26.88 | 23.59 | 26.24 | +7.36% | 73,798 | 187,567,110 |
| 2024-04-26 | 24.23 | 24.66 | 23.9 | 24.44 | +2.22% | 34,798 | 84,932,467 |
| 2024-04-25 | 24 | 24.2 | 23.72 | 23.91 | -0.62% | 24,239 | 58,203,324 |
| 2024-04-24 | 23.4 | 24.08 | 23.4 | 24.06 | +3.04% | 34,433 | 81,997,032 |
| 2024-04-23 | 23.1 | 24 | 22.91 | 23.35 | +2.41% | 35,998 | 84,070,949 |
| 2024-04-22 | 22.6 | 23.34 | 22.06 | 22.8 | -1.43% | 21,243 | 48,337,292 |
| 2024-04-19 | 23.42 | 23.49 | 22.91 | 23.13 | -1.07% | 24,194 | 56,069,160 |
| 2024-04-18 | 23.63 | 23.88 | 22.85 | 23.38 | +0.91% | 42,810 | 100,108,924 |
| 2024-04-17 | 21.33 | 23.17 | 21.33 | 23.17 | +10.02% | 27,630 | 62,576,634 |
| 2024-04-16 | 23.38 | 23.38 | 21.05 | 21.06 | -9.92% | 33,671 | 72,729,504 |
| 2024-04-15 | 24.5 | 25 | 22.86 | 23.38 | -6.59% | 34,367 | 81,349,652 |
| 2024-04-12 | 25.1 | 25.52 | 24.94 | 25.03 | -0.6% | 16,315 | 41,114,572 |
| 2024-04-11 | 24.96 | 25.56 | 24.56 | 25.18 | +0.88% | 21,131 | 53,543,647 |
| 2024-04-10 | 25.86 | 25.88 | 24.68 | 24.96 | -3.48% | 23,569 | 59,108,310 |
| 2024-04-09 | 25.66 | 26.3 | 25.3 | 25.86 | +1.02% | 16,179 | 41,598,685 |
| 2024-04-08 | 26.25 | 26.3 | 25.5 | 25.6 | -2.48% | 21,063 | 54,286,106 |
| 2024-04-03 | 26.9 | 26.93 | 26 | 26.25 | -2.56% | 23,502 | 61,882,034 |
| 2024-04-02 | 27.6 | 27.62 | 26.74 | 26.94 | -2.25% | 26,302 | 71,192,575 |
| 2024-04-01 | 27.14 | 27.61 | 27.14 | 27.56 | +1.55% | 26,457 | 72,528,086 |
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：