股票概览
20.22
-2.65%
-0.55
20.78
开盘价
20.91
最高价
20.14
最低价
78,301
成交量
数据更新至: 2024-06-28
技术指标
20.48
MA5 (5日均线)
20.83
MA10 (10日均线)
21.94
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 | 20.78 | 20.91 | 20.14 | 20.22 | -2.65% | 78,301 | 160,603,092 |
| 2024-06-27 | 21.34 | 21.38 | 20.73 | 20.77 | -2.58% | 61,165 | 128,116,640 |
| 2024-06-26 | 19.84 | 21.39 | 19.83 | 21.32 | +7.14% | 111,657 | 232,346,856 |
| 2024-06-25 | 20.21 | 20.35 | 19.69 | 19.9 | -1.53% | 49,858 | 99,471,102 |
| 2024-06-24 | 20.51 | 20.52 | 19.95 | 20.21 | -1.85% | 53,464 | 108,305,345 |
| 2024-06-21 | 20.61 | 21.01 | 20.5 | 20.59 | -0.58% | 49,604 | 102,627,818 |
| 2024-06-20 | 21.31 | 21.54 | 20.7 | 20.71 | -2.72% | 50,397 | 105,991,227 |
| 2024-06-19 | 21.57 | 21.71 | 21.21 | 21.29 | -1.3% | 49,331 | 105,255,511 |
| 2024-06-18 | 21.85 | 22.04 | 21.51 | 21.57 | -0.74% | 50,681 | 110,295,519 |
| 2024-06-17 | 21.64 | 21.94 | 21.6 | 21.73 | -1% | 59,954 | 130,513,608 |
| 2024-06-14 | 22.76 | 22.89 | 20.85 | 21.95 | -3.73% | 158,253 | 341,495,737 |
| 2024-06-13 | 23.15 | 23.19 | 22.68 | 22.8 | -1.64% | 40,353 | 92,183,072 |
| 2024-06-12 | 22.71 | 23.48 | 22.71 | 23.18 | +1.31% | 50,239 | 116,233,661 |
| 2024-06-11 | 22.8 | 22.97 | 22.36 | 22.88 | -0.17% | 58,083 | 131,737,030 |
| 2024-06-07 | 22.72 | 23.13 | 22.69 | 22.92 | +0.97% | 33,166 | 75,952,230 |
| 2024-06-06 | 23.5 | 23.74 | 22.65 | 22.7 | -3.57% | 67,349 | 155,026,637 |
| 2024-06-05 | 23.51 | 23.95 | 23.38 | 23.54 | -0.08% | 39,752 | 94,229,891 |
| 2024-06-04 | 23.19 | 23.69 | 22.95 | 23.56 | +1.42% | 41,861 | 97,513,504 |
| 2024-06-03 | 23.49 | 23.67 | 23.01 | 23.23 | -1.82% | 46,752 | 109,003,913 |
| 2024-05-31 | 23.73 | 24.02 | 23.63 | 23.66 | +0.13% | 28,151 | 67,035,455 |
| 2024-05-30 | 23.6 | 23.8 | 23.3 | 23.63 | -0.55% | 40,383 | 94,794,911 |
| 2024-05-29 | 24.09 | 24.37 | 23.51 | 23.76 | -1.78% | 46,163 | 110,310,504 |
| 2024-05-28 | 24.41 | 24.56 | 23.98 | 24.19 | -1.35% | 41,733 | 101,122,467 |
| 2024-05-27 | 24.45 | 24.6 | 23.75 | 24.52 | +0.25% | 55,924 | 134,996,972 |
| 2024-05-24 | 24.92 | 25.19 | 24.42 | 24.46 | -1.85% | 53,272 | 131,784,957 |
| 2024-05-23 | 25.5 | 25.5 | 24.9 | 24.92 | -2.62% | 52,044 | 130,990,661 |
| 2024-05-22 | 25.73 | 25.86 | 25.37 | 25.59 | -0.62% | 52,598 | 134,695,800 |
| 2024-05-21 | 25.46 | 25.79 | 25.08 | 25.75 | +0.78% | 57,372 | 145,843,445 |
| 2024-05-20 | 24.78 | 25.73 | 24.65 | 25.55 | +3.11% | 79,195 | 200,857,503 |
| 2024-05-17 | 24.58 | 25.02 | 24.53 | 24.78 | +0.9% | 55,691 | 137,809,031 |
| 2024-05-16 | 24.89 | 25.05 | 24.41 | 24.56 | -1.29% | 58,509 | 144,210,232 |
| 2024-05-15 | 25.3 | 25.48 | 24.84 | 24.88 | -2.16% | 51,222 | 127,981,054 |
| 2024-05-14 | 24.97 | 25.8 | 24.96 | 25.43 | +1.11% | 65,213 | 166,380,724 |
| 2024-05-13 | 25.29 | 25.79 | 24.92 | 25.15 | -1.49% | 84,180 | 212,571,847 |
| 2024-05-10 | 26.47 | 26.78 | 25.51 | 25.53 | -4.67% | 125,970 | 327,217,589 |
| 2024-05-09 | 26 | 27.73 | 25.55 | 26.78 | +1.86% | 184,012 | 488,103,734 |
| 2024-05-08 | 26.1 | 27.4 | 25.65 | 26.29 | +4.12% | 213,211 | 564,657,736 |
| 2024-05-07 | 25 | 25.28 | 24.7 | 25.25 | +1.9% | 82,777 | 207,104,163 |
| 2024-05-06 | 24.5 | 24.97 | 24.39 | 24.78 | +3.04% | 78,968 | 194,981,847 |
| 2024-04-30 | 24.02 | 24.24 | 23.6 | 24.05 | -0.21% | 52,328 | 125,558,300 |
| 2024-04-29 | 23.5 | 24.4 | 23.45 | 24.1 | +1.73% | 92,630 | 222,651,084 |
| 2024-04-26 | 23.25 | 23.75 | 23.13 | 23.69 | +1.46% | 60,556 | 142,472,647 |
| 2024-04-25 | 23.25 | 23.73 | 23.06 | 23.35 | +0.39% | 46,021 | 107,521,559 |
| 2024-04-24 | 23.04 | 23.31 | 22.71 | 23.26 | -0.04% | 51,084 | 117,373,843 |
| 2024-04-23 | 22.6 | 23.3 | 22.38 | 23.27 | +2.33% | 55,437 | 126,691,315 |
| 2024-04-22 | 22.14 | 23.48 | 22.1 | 22.74 | +2.9% | 64,273 | 147,093,912 |
| 2024-04-19 | 22.8 | 22.95 | 22 | 22.1 | -3.03% | 46,921 | 104,124,059 |
| 2024-04-18 | 22.5 | 23.22 | 22.13 | 22.79 | +0.84% | 38,529 | 87,628,792 |
| 2024-04-17 | 22.5 | 22.98 | 22.14 | 22.6 | +1.07% | 40,571 | 91,387,683 |
| 2024-04-16 | 23.3 | 23.75 | 22.36 | 22.36 | -3.41% | 55,709 | 127,260,705 |
| 2024-04-15 | 22.35 | 23.6 | 22.34 | 23.15 | +3.58% | 61,103 | 140,827,695 |
| 2024-04-12 | 22.46 | 22.75 | 21.98 | 22.35 | +0.04% | 22,571 | 50,378,248 |
| 2024-04-11 | 22.44 | 22.83 | 22.3 | 22.34 | -1.24% | 21,413 | 48,128,344 |
| 2024-04-10 | 23.06 | 23.08 | 22.38 | 22.62 | -2.08% | 23,558 | 53,279,436 |
| 2024-04-09 | 22.72 | 23.34 | 22.58 | 23.1 | +1.99% | 31,311 | 72,001,491 |
| 2024-04-08 | 23.6 | 23.6 | 22.65 | 22.65 | -4.03% | 32,349 | 74,239,334 |
| 2024-04-03 | 23.78 | 23.94 | 23.47 | 23.6 | -1.01% | 25,249 | 59,791,164 |
| 2024-04-02 | 24.28 | 24.29 | 23.65 | 23.84 | -2.3% | 34,537 | 82,300,474 |
| 2024-04-01 | 23.01 | 24.44 | 23.01 | 24.4 | +7.35% | 57,370 | 136,690,800 |
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：