股票概览
20.12
+3.07%
+0.6
19.47
开盘价
20.48
最高价
19.43
最低价
138,661
成交量
数据更新至: 2024-06-28
技术指标
20.02
MA5 (5日均线)
20.61
MA10 (10日均线)
21.24
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 | 19.47 | 20.48 | 19.43 | 20.12 | +3.07% | 138,661 | 277,936,085 |
| 2024-06-27 | 20.05 | 20.07 | 19.5 | 19.52 | -3.03% | 116,758 | 229,680,979 |
| 2024-06-26 | 20.1 | 20.17 | 19.75 | 20.13 | +0.55% | 99,238 | 198,172,470 |
| 2024-06-25 | 20.31 | 20.6 | 19.97 | 20.02 | -1.33% | 95,223 | 192,524,042 |
| 2024-06-24 | 20.54 | 20.73 | 20.18 | 20.29 | -1.84% | 120,266 | 245,500,239 |
| 2024-06-21 | 20.59 | 20.87 | 20.5 | 20.67 | +0.73% | 81,730 | 169,027,063 |
| 2024-06-20 | 20.88 | 21.05 | 20.52 | 20.52 | -1.91% | 139,426 | 289,351,974 |
| 2024-06-19 | 21.92 | 21.98 | 20.88 | 20.92 | -4.91% | 276,710 | 587,385,395 |
| 2024-06-18 | 21.92 | 22.01 | 21.5 | 22 | +0.41% | 154,467 | 336,458,984 |
| 2024-06-17 | 21.7 | 22.26 | 21.55 | 21.91 | +0.74% | 177,987 | 391,734,568 |
| 2024-06-14 | 22.02 | 22.21 | 21.51 | 21.75 | 0% | 232,994 | 510,068,451 |
| 2024-06-13 | 21.72 | 22.24 | 21.4 | 21.75 | -0.55% | 162,763 | 355,642,466 |
| 2024-06-12 | 21.81 | 22 | 21.55 | 21.87 | +0.28% | 141,813 | 309,157,175 |
| 2024-06-11 | 21.83 | 21.93 | 21.53 | 21.81 | -0.46% | 119,447 | 260,343,507 |
| 2024-06-07 | 22.02 | 22.24 | 21.46 | 21.91 | +0.14% | 169,511 | 369,810,380 |
| 2024-06-06 | 21.92 | 22.29 | 21.74 | 21.88 | -0.45% | 184,872 | 407,141,028 |
| 2024-06-05 | 22.48 | 22.6 | 21.92 | 21.98 | -3.09% | 210,747 | 468,217,224 |
| 2024-06-04 | 21.52 | 22.84 | 21.25 | 22.68 | +5.1% | 299,068 | 661,068,142 |
| 2024-06-03 | 21.8 | 21.88 | 21.34 | 21.58 | +0.14% | 165,872 | 357,059,035 |
| 2024-05-31 | 21.55 | 21.73 | 21.29 | 21.55 | +0.28% | 152,991 | 329,471,795 |
| 2024-05-30 | 21.97 | 22.11 | 21.41 | 21.49 | -0.56% | 146,266 | 316,124,798 |
| 2024-05-29 | 21.55 | 21.69 | 21.2 | 21.61 | -0.32% | 187,907 | 402,847,950 |
| 2024-05-28 | 21.77 | 22.28 | 21.64 | 21.68 | -1.32% | 240,356 | 524,919,810 |
| 2024-05-27 | 20.2 | 22 | 20.18 | 21.97 | +9.47% | 487,327 | 1,041,468,607 |
| 2024-05-24 | 19.84 | 20.37 | 19.84 | 20.07 | +1.16% | 110,527 | 222,973,349 |
| 2024-05-23 | 20.2 | 20.3 | 19.7 | 19.84 | -2.46% | 109,577 | 218,323,001 |
| 2024-05-22 | 20.3 | 20.4 | 20.05 | 20.34 | +0.64% | 96,904 | 196,153,438 |
| 2024-05-21 | 20.62 | 20.68 | 20.16 | 20.21 | -2.37% | 136,134 | 276,716,272 |
| 2024-05-20 | 20.6 | 20.87 | 20.48 | 20.7 | +0.24% | 125,394 | 259,251,273 |
| 2024-05-17 | 20.45 | 20.79 | 20.35 | 20.65 | +1.13% | 101,560 | 208,813,959 |
| 2024-05-16 | 20.63 | 20.76 | 20.31 | 20.42 | -0.39% | 111,640 | 229,235,786 |
| 2024-05-15 | 20.82 | 20.99 | 20.47 | 20.5 | -1.96% | 157,499 | 325,347,234 |
| 2024-05-14 | 21.13 | 21.37 | 20.82 | 20.91 | -1.18% | 174,394 | 366,749,246 |
| 2024-05-13 | 20.95 | 21.39 | 20.7 | 21.16 | +0.05% | 233,192 | 490,949,675 |
| 2024-05-10 | 20.68 | 21.25 | 20.51 | 21.15 | +2.72% | 295,758 | 620,512,070 |
| 2024-05-09 | 20.13 | 20.66 | 20.03 | 20.59 | +2.59% | 191,274 | 392,193,542 |
| 2024-05-08 | 20.46 | 20.51 | 20.02 | 20.07 | -1.91% | 129,171 | 261,439,638 |
| 2024-05-07 | 20.51 | 20.57 | 20.23 | 20.46 | -0.82% | 169,973 | 346,469,290 |
| 2024-05-06 | 19.7 | 20.66 | 19.7 | 20.63 | +6.34% | 334,984 | 679,057,759 |
| 2024-04-30 | 19.95 | 19.95 | 19.28 | 19.4 | -2.76% | 204,525 | 398,638,056 |
| 2024-04-29 | 20.09 | 20.24 | 19.74 | 19.95 | -0.84% | 301,720 | 603,596,577 |
| 2024-04-26 | 19.99 | 20.18 | 19.69 | 20.12 | +0.65% | 213,593 | 425,387,511 |
| 2024-04-25 | 19.75 | 20.03 | 19.4 | 19.99 | +0.96% | 205,991 | 406,647,710 |
| 2024-04-24 | 19.13 | 19.8 | 19.13 | 19.8 | +4.43% | 191,307 | 375,323,990 |
| 2024-04-23 | 19.11 | 19.38 | 18.72 | 18.96 | -0.21% | 93,725 | 177,918,483 |
| 2024-04-22 | 19.15 | 19.3 | 18.4 | 19 | -2.01% | 123,565 | 233,772,331 |
| 2024-04-19 | 19.73 | 19.94 | 19.21 | 19.39 | -1.72% | 127,513 | 248,564,119 |
| 2024-04-18 | 19.26 | 19.86 | 19.07 | 19.73 | +2.44% | 143,222 | 281,005,287 |
| 2024-04-17 | 18.84 | 19.26 | 18.84 | 19.26 | +3.49% | 108,182 | 206,527,289 |
| 2024-04-16 | 19.08 | 19.41 | 18.61 | 18.61 | -3.27% | 133,470 | 252,972,690 |
| 2024-04-15 | 19.05 | 19.46 | 18.88 | 19.24 | +1.64% | 133,711 | 256,712,137 |
| 2024-04-12 | 19.09 | 19.32 | 18.87 | 18.93 | -0.68% | 63,031 | 120,067,493 |
| 2024-04-11 | 18.7 | 19.39 | 18.7 | 19.06 | +0.58% | 81,666 | 156,256,508 |
| 2024-04-10 | 19.36 | 19.43 | 18.81 | 18.95 | -2.22% | 81,330 | 154,586,609 |
| 2024-04-09 | 19.3 | 19.48 | 19.06 | 19.38 | +1.41% | 79,244 | 153,071,917 |
| 2024-04-08 | 19.4 | 19.54 | 19.1 | 19.11 | -2% | 87,550 | 168,937,536 |
| 2024-04-03 | 19.72 | 19.83 | 19.46 | 19.5 | -1.27% | 74,843 | 146,427,821 |
| 2024-04-02 | 19.82 | 19.95 | 19.62 | 19.75 | -0.35% | 83,752 | 165,719,389 |
| 2024-04-01 | 19.36 | 20.03 | 19.32 | 19.82 | +2.64% | 110,333 | 218,321,590 |
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：