股票概览
20.67
+0.54%
+0.11
20.51
开盘价
21.12
最高价
20.5
最低价
262,131
成交量
数据更新至: 2024-06-28
技术指标
21.22
MA5 (5日均线)
21.66
MA10 (10日均线)
21.51
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 | 20.51 | 21.12 | 20.5 | 20.67 | +0.54% | 262,131 | 545,558,183 |
| 2024-06-27 | 21.2 | 21.27 | 20.53 | 20.56 | -4.06% | 284,787 | 594,550,133 |
| 2024-06-26 | 20.89 | 21.49 | 20.46 | 21.43 | +2.14% | 371,208 | 780,940,156 |
| 2024-06-25 | 22.02 | 22.2 | 20.81 | 20.98 | -6.63% | 582,307 | 1,249,163,315 |
| 2024-06-24 | 22 | 23.34 | 21.88 | 22.47 | +2.18% | 835,661 | 1,898,620,663 |
| 2024-06-21 | 21.73 | 22.2 | 21.22 | 21.99 | +1.76% | 326,029 | 711,213,712 |
| 2024-06-20 | 22.22 | 22.29 | 21.6 | 21.61 | -2.92% | 262,427 | 572,422,088 |
| 2024-06-19 | 22.62 | 22.7 | 22.22 | 22.26 | -1.59% | 342,674 | 766,991,590 |
| 2024-06-18 | 22.2 | 22.76 | 22.03 | 22.62 | +2.77% | 451,412 | 1,010,232,718 |
| 2024-06-17 | 21.7 | 22.28 | 21.58 | 22.01 | +1.52% | 319,231 | 701,102,763 |
| 2024-06-14 | 21.2 | 21.77 | 21.17 | 21.68 | +1.21% | 241,323 | 520,790,750 |
| 2024-06-13 | 21.57 | 21.89 | 21.36 | 21.42 | +0.66% | 276,139 | 596,230,731 |
| 2024-06-12 | 21.14 | 21.56 | 21.08 | 21.28 | +0.95% | 223,701 | 477,925,297 |
| 2024-06-11 | 20.57 | 21.09 | 20.26 | 21.08 | +2.63% | 204,429 | 426,788,062 |
| 2024-06-07 | 20.89 | 21.05 | 20.35 | 20.54 | -0.63% | 183,662 | 379,351,044 |
| 2024-06-06 | 21.61 | 21.69 | 20.61 | 20.67 | -4.04% | 299,472 | 628,673,076 |
| 2024-06-05 | 21.69 | 21.97 | 21.54 | 21.54 | -0.69% | 182,168 | 397,011,193 |
| 2024-06-04 | 21.65 | 21.94 | 21.4 | 21.69 | -0.78% | 168,596 | 364,456,062 |
| 2024-06-03 | 21.68 | 22.06 | 21.48 | 21.86 | +0.18% | 209,855 | 457,010,715 |
| 2024-05-31 | 21.49 | 22.06 | 21.42 | 21.82 | +2.01% | 255,807 | 557,982,642 |
| 2024-05-30 | 21.3 | 21.5 | 20.95 | 21.39 | +0.14% | 139,075 | 296,431,336 |
| 2024-05-29 | 21.48 | 21.7 | 21.17 | 21.36 | -0.19% | 161,779 | 346,699,615 |
| 2024-05-28 | 21.79 | 21.95 | 21.4 | 21.4 | -2.19% | 160,812 | 347,454,211 |
| 2024-05-27 | 21.66 | 21.88 | 21.17 | 21.88 | +1.58% | 190,213 | 408,215,967 |
| 2024-05-24 | 22.03 | 22.25 | 21.5 | 21.54 | -2.58% | 250,532 | 546,098,761 |
| 2024-05-23 | 22.73 | 22.88 | 22.03 | 22.11 | -2.98% | 278,142 | 620,710,837 |
| 2024-05-22 | 22.6 | 22.91 | 22.4 | 22.79 | 0% | 262,752 | 595,902,747 |
| 2024-05-21 | 22.7 | 23.27 | 22.7 | 22.79 | +0.4% | 454,676 | 1,044,095,062 |
| 2024-05-20 | 22.23 | 22.87 | 22.1 | 22.7 | +1.11% | 297,878 | 672,915,204 |
| 2024-05-17 | 22.07 | 22.66 | 21.8 | 22.45 | +1.58% | 296,813 | 663,538,263 |
| 2024-05-16 | 22.22 | 22.38 | 21.91 | 22.1 | -0.5% | 248,124 | 549,170,801 |
| 2024-05-15 | 21.93 | 22.63 | 21.63 | 22.21 | +1.18% | 301,351 | 669,819,207 |
| 2024-05-14 | 21.9 | 22.19 | 21.8 | 21.95 | +1.06% | 174,660 | 383,814,203 |
| 2024-05-13 | 21.93 | 22.03 | 21.5 | 21.72 | -1.63% | 188,740 | 411,060,153 |
| 2024-05-10 | 22.67 | 22.83 | 22.02 | 22.08 | -2.77% | 285,578 | 634,763,029 |
| 2024-05-09 | 22.59 | 23.19 | 22.42 | 22.71 | +3.79% | 412,314 | 940,710,000 |
| 2024-05-08 | 22.43 | 22.44 | 21.83 | 21.88 | -3.01% | 265,755 | 584,678,000 |
| 2024-05-07 | 22.79 | 23.07 | 22.4 | 22.56 | -1.48% | 308,888 | 700,385,322 |
| 2024-05-06 | 23.1 | 23.35 | 22.82 | 22.9 | +0.93% | 288,676 | 665,869,390 |
| 2024-04-30 | 23.14 | 23.35 | 22.59 | 22.69 | -2.07% | 289,734 | 662,869,455 |
| 2024-04-29 | 22.86 | 23.35 | 22.8 | 23.17 | +1.36% | 417,362 | 966,052,592 |
| 2024-04-26 | 22.2 | 23.17 | 22.2 | 22.86 | +3.53% | 498,099 | 1,130,351,962 |
| 2024-04-25 | 21.91 | 22.46 | 21.52 | 22.08 | -1.12% | 313,986 | 693,090,463 |
| 2024-04-24 | 21.69 | 22.35 | 21.51 | 22.33 | +3.48% | 312,028 | 687,533,776 |
| 2024-04-23 | 21.93 | 22.09 | 21.47 | 21.58 | -0.83% | 226,640 | 493,271,839 |
| 2024-04-22 | 21.48 | 22.18 | 21.07 | 21.76 | -1.36% | 285,784 | 618,948,759 |
| 2024-04-19 | 22.33 | 23.05 | 22.03 | 22.06 | +0.05% | 425,155 | 955,440,790 |
| 2024-04-18 | 21.99 | 22.52 | 21.61 | 22.05 | -0.23% | 384,201 | 852,063,078 |
| 2024-04-17 | 21.3 | 22.38 | 21.3 | 22.1 | +5.39% | 391,633 | 863,579,553 |
| 2024-04-16 | 21.93 | 22.17 | 20.71 | 20.97 | -5.71% | 449,659 | 956,708,580 |
| 2024-04-15 | 22.55 | 23.14 | 21.82 | 22.24 | -1.98% | 480,160 | 1,077,389,467 |
| 2024-04-12 | 23.3 | 23.93 | 22.59 | 22.69 | -3.94% | 626,683 | 1,448,388,305 |
| 2024-04-11 | 24.61 | 25.1 | 22.8 | 23.62 | -6.31% | 796,636 | 1,938,781,434 |
| 2024-04-10 | 24.74 | 25.38 | 24.53 | 25.21 | +1.49% | 918,430 | 2,303,971,178 |
| 2024-04-09 | 24.29 | 24.84 | 23.72 | 24.84 | +1.31% | 756,053 | 1,834,198,704 |
| 2024-04-08 | 22.38 | 25.36 | 22.26 | 24.52 | +11.2% | 1,072,963 | 2,595,703,965 |
| 2024-04-03 | 22.65 | 22.72 | 21.95 | 22.05 | -2.95% | 225,226 | 499,864,132 |
| 2024-04-02 | 23.01 | 23.07 | 22.55 | 22.72 | -2.03% | 257,677 | 585,553,652 |
| 2024-04-01 | 23.12 | 23.43 | 22.99 | 23.19 | +2.02% | 299,834 | 695,040,989 |
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：