股票概览
21.64
+5.56%
+1.14
20.54
开盘价
22.06
最高价
20.49
最低价
42,460
成交量
数据更新至: 2024-06-28
技术指标
20.83
MA5 (5日均线)
21.64
MA10 (10日均线)
22.96
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 | 20.54 | 22.06 | 20.49 | 21.64 | +5.56% | 42,460 | 91,206,346 |
| 2024-06-27 | 21 | 21.14 | 20.48 | 20.5 | -1.91% | 16,356 | 33,997,561 |
| 2024-06-26 | 20.45 | 21.04 | 20.13 | 20.9 | +2.2% | 23,726 | 49,051,255 |
| 2024-06-25 | 20.67 | 20.85 | 20.2 | 20.45 | -1.02% | 27,393 | 56,035,356 |
| 2024-06-24 | 21.23 | 21.44 | 20.65 | 20.66 | -4.04% | 34,109 | 71,516,570 |
| 2024-06-21 | 22.1 | 22.14 | 21.45 | 21.53 | -2.36% | 27,900 | 60,528,570 |
| 2024-06-20 | 22.3 | 22.63 | 22.02 | 22.05 | -1.78% | 19,832 | 44,256,957 |
| 2024-06-19 | 23.15 | 23.15 | 22.41 | 22.45 | -2.73% | 29,991 | 67,776,484 |
| 2024-06-18 | 23.1 | 23.3 | 22.69 | 23.08 | -0.43% | 47,365 | 108,494,396 |
| 2024-06-17 | 23.15 | 23.93 | 22.82 | 23.18 | -1.49% | 34,465 | 80,549,479 |
| 2024-06-14 | 23.37 | 24.08 | 23.08 | 23.53 | +0.47% | 46,545 | 110,071,653 |
| 2024-06-13 | 23.42 | 23.98 | 23.2 | 23.42 | -0.13% | 36,798 | 86,738,310 |
| 2024-06-12 | 23.5 | 23.65 | 22.95 | 23.45 | -0.89% | 39,102 | 90,934,374 |
| 2024-06-11 | 23.6 | 23.7 | 22.71 | 23.66 | +1.24% | 26,904 | 62,531,153 |
| 2024-06-07 | 23.81 | 24.13 | 23.01 | 23.37 | -1.52% | 43,595 | 101,992,380 |
| 2024-06-06 | 24.11 | 25.04 | 23.55 | 23.73 | -3.1% | 48,606 | 117,204,379 |
| 2024-06-05 | 25.9 | 25.9 | 24.24 | 24.49 | -6.49% | 52,954 | 131,790,501 |
| 2024-06-04 | 25.14 | 26.41 | 24.5 | 26.19 | +3.56% | 48,872 | 125,168,120 |
| 2024-06-03 | 25.2 | 25.6 | 25 | 25.29 | -1.48% | 38,087 | 96,194,429 |
| 2024-05-31 | 26.55 | 26.58 | 25.58 | 25.67 | -5.31% | 75,973 | 197,418,130 |
| 2024-05-30 | 27.69 | 28.2 | 26.65 | 27.11 | -0.15% | 74,846 | 204,443,189 |
| 2024-05-29 | 25.9 | 28.5 | 25.37 | 27.15 | -0.91% | 101,366 | 272,643,714 |
| 2024-05-28 | 25.04 | 27.86 | 24.71 | 27.4 | +4.58% | 123,001 | 322,414,630 |
| 2024-05-27 | 25.46 | 26.58 | 24.44 | 26.2 | +6.94% | 129,516 | 332,047,274 |
| 2024-05-24 | 24.8 | 27.04 | 24.11 | 24.5 | +4.12% | 121,345 | 306,620,900 |
| 2024-05-23 | 23.31 | 23.85 | 23 | 23.53 | +0.38% | 45,446 | 106,168,516 |
| 2024-05-22 | 23.46 | 24.18 | 23 | 23.44 | +1.17% | 54,165 | 127,723,504 |
| 2024-05-21 | 22.83 | 24.05 | 22.7 | 23.17 | +1.58% | 47,463 | 111,076,494 |
| 2024-05-20 | 22.15 | 23.08 | 22.08 | 22.81 | +2.38% | 41,799 | 94,741,746 |
| 2024-05-17 | 22.33 | 22.49 | 21.94 | 22.28 | 0% | 42,318 | 93,816,957 |
| 2024-05-16 | 22.42 | 23.09 | 22.1 | 22.28 | -0.76% | 53,191 | 119,953,392 |
| 2024-05-15 | 23.4 | 23.87 | 22.32 | 22.45 | -5.27% | 91,763 | 209,937,062 |
| 2024-05-14 | 24.07 | 26.54 | 23.25 | 23.7 | -4.44% | 135,679 | 335,972,198 |
| 2024-05-13 | 23.6 | 25.36 | 23.5 | 24.8 | +3.33% | 90,959 | 222,942,722 |
| 2024-05-10 | 21.82 | 25.6 | 21.67 | 24 | +10.04% | 101,342 | 235,946,641 |
| 2024-05-09 | 21.73 | 22.24 | 21.53 | 21.81 | +0.37% | 25,915 | 56,728,204 |
| 2024-05-08 | 21.82 | 22.11 | 21.41 | 21.73 | -0.78% | 29,855 | 64,667,224 |
| 2024-05-07 | 21.91 | 22.05 | 21.7 | 21.9 | -3.01% | 33,464 | 73,098,083 |
| 2024-05-06 | 22.18 | 23.01 | 21.58 | 22.58 | +2.64% | 55,811 | 124,032,371 |
| 2024-04-30 | 21.7 | 22.19 | 21.3 | 22 | +0.32% | 50,253 | 109,285,426 |
| 2024-04-29 | 19.79 | 22.33 | 19.73 | 21.93 | +7.87% | 98,809 | 208,784,333 |
| 2024-04-26 | 18.8 | 20.46 | 18.36 | 20.33 | +7.17% | 86,667 | 169,150,441 |
| 2024-04-25 | 18.5 | 20.3 | 18.31 | 18.97 | +1.44% | 59,778 | 114,972,779 |
| 2024-04-24 | 18.28 | 18.7 | 18.02 | 18.7 | +3.03% | 23,986 | 44,084,844 |
| 2024-04-23 | 17.91 | 18.3 | 17.84 | 18.15 | +1.97% | 21,816 | 39,477,365 |
| 2024-04-22 | 17.66 | 18.09 | 17.25 | 17.8 | -0.61% | 19,837 | 35,154,800 |
| 2024-04-19 | 17.89 | 18.35 | 17.61 | 17.91 | -0.89% | 22,640 | 40,532,240 |
| 2024-04-18 | 18.06 | 18.48 | 17.8 | 18.07 | -0.55% | 27,944 | 50,724,612 |
| 2024-04-17 | 17.42 | 18.34 | 17.42 | 18.17 | +5.89% | 44,689 | 80,455,191 |
| 2024-04-16 | 18.23 | 18.32 | 17.12 | 17.16 | -6.89% | 44,639 | 78,073,801 |
| 2024-04-15 | 19.02 | 19.35 | 18.1 | 18.43 | -3.76% | 33,390 | 62,071,647 |
| 2024-04-12 | 19.6 | 19.84 | 19.08 | 19.15 | -2.74% | 21,709 | 42,015,289 |
| 2024-04-11 | 19.2 | 20.09 | 18.9 | 19.69 | +2.34% | 29,769 | 58,405,949 |
| 2024-04-10 | 20 | 20.03 | 19 | 19.24 | -4.04% | 27,979 | 54,326,852 |
| 2024-04-09 | 20.11 | 20.38 | 19.74 | 20.05 | -0.25% | 30,197 | 60,421,364 |
| 2024-04-08 | 20.8 | 20.94 | 20.05 | 20.1 | -3.27% | 23,944 | 48,854,526 |
| 2024-04-03 | 21 | 21.3 | 20.7 | 20.78 | -1.47% | 37,254 | 78,003,922 |
| 2024-04-02 | 21.66 | 21.72 | 20.7 | 21.09 | -2.5% | 50,090 | 105,580,627 |
| 2024-04-01 | 21.75 | 21.75 | 20.5 | 21.63 | -1.46% | 71,332 | 150,313,547 |
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：