股票概览
20.9
+0.67%
+0.14
20.68
开盘价
21.12
最高价
20.6
最低价
105,028
成交量
数据更新至: 2024-06-28
技术指标
20.61
MA5 (5日均线)
20.99
MA10 (10日均线)
21.87
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 | 20.68 | 21.12 | 20.6 | 20.9 | +0.67% | 105,028 | 220,248,033 |
| 2024-06-27 | 21.02 | 21.35 | 20.7 | 20.76 | -1.8% | 114,274 | 239,991,440 |
| 2024-06-26 | 20.12 | 21.3 | 19.88 | 21.14 | +5.07% | 215,101 | 446,201,497 |
| 2024-06-25 | 20.18 | 20.32 | 19.98 | 20.12 | +0.05% | 105,252 | 211,855,490 |
| 2024-06-24 | 20.44 | 20.58 | 20.1 | 20.11 | -2.8% | 119,417 | 242,044,694 |
| 2024-06-21 | 20.69 | 20.96 | 20.51 | 20.69 | 0% | 102,875 | 213,187,750 |
| 2024-06-20 | 21.38 | 21.38 | 20.67 | 20.69 | -3.27% | 170,826 | 357,305,052 |
| 2024-06-19 | 22.04 | 22.08 | 21.35 | 21.39 | -3.08% | 201,407 | 434,630,347 |
| 2024-06-18 | 22 | 22.13 | 21.92 | 22.07 | +0.23% | 100,281 | 220,865,488 |
| 2024-06-17 | 22.33 | 22.33 | 21.98 | 22.02 | -2.18% | 146,031 | 322,619,567 |
| 2024-06-14 | 22.35 | 22.58 | 22.23 | 22.51 | +0.36% | 92,445 | 207,135,814 |
| 2024-06-13 | 22.49 | 22.66 | 22.35 | 22.43 | -0.93% | 87,489 | 196,542,047 |
| 2024-06-12 | 22.24 | 22.79 | 22.22 | 22.64 | +1.07% | 143,942 | 325,255,494 |
| 2024-06-11 | 22.11 | 22.42 | 21.65 | 22.4 | +0.4% | 121,804 | 269,158,928 |
| 2024-06-07 | 22.36 | 22.57 | 21.99 | 22.31 | +0.22% | 137,529 | 305,833,615 |
| 2024-06-06 | 22.8 | 23.05 | 22.08 | 22.26 | -2.62% | 221,079 | 493,944,432 |
| 2024-06-05 | 23.33 | 23.65 | 22.81 | 22.86 | -2.64% | 151,609 | 351,415,003 |
| 2024-06-04 | 23.3 | 23.49 | 22.92 | 23.48 | +0.34% | 135,292 | 314,237,783 |
| 2024-06-03 | 23.2 | 23.58 | 22.92 | 23.4 | +1.21% | 170,454 | 397,488,367 |
| 2024-05-31 | 23.12 | 23.31 | 23.03 | 23.12 | +0.3% | 127,030 | 294,526,746 |
| 2024-05-30 | 23 | 23.28 | 22.75 | 23.05 | -0.65% | 124,576 | 286,587,346 |
| 2024-05-29 | 23.08 | 23.45 | 23.02 | 23.2 | -0.13% | 140,023 | 324,842,064 |
| 2024-05-28 | 23.67 | 23.68 | 23.01 | 23.23 | -1.86% | 173,606 | 403,061,342 |
| 2024-05-27 | 24.61 | 24.76 | 23.33 | 23.67 | -4.29% | 328,726 | 781,030,078 |
| 2024-05-24 | 24.99 | 25.25 | 24.71 | 24.73 | -1.47% | 182,595 | 454,333,673 |
| 2024-05-23 | 25.5 | 25.86 | 24.8 | 25.1 | -2.37% | 215,441 | 541,443,260 |
| 2024-05-22 | 25.28 | 25.8 | 25.11 | 25.71 | +1.62% | 225,291 | 574,200,861 |
| 2024-05-21 | 25.89 | 25.89 | 25.18 | 25.3 | -2.32% | 241,508 | 615,642,136 |
| 2024-05-20 | 25.3 | 26.4 | 24.8 | 25.9 | -1.22% | 448,369 | 1,151,447,348 |
| 2024-05-17 | 26.14 | 26.82 | 25.76 | 26.22 | +0.08% | 445,790 | 1,168,890,816 |
| 2024-05-16 | 26.19 | 26.52 | 25.91 | 26.2 | +0.04% | 428,920 | 1,123,908,099 |
| 2024-05-15 | 25.32 | 26.32 | 25.01 | 26.19 | +5.14% | 621,434 | 1,597,487,040 |
| 2024-05-14 | 25.33 | 25.7 | 24.76 | 24.91 | -0.88% | 477,142 | 1,199,008,776 |
| 2024-05-13 | 24.1 | 25.38 | 23.94 | 25.13 | +11.69% | 847,167 | 2,088,185,488 |
| 2024-05-10 | 22.89 | 23.3 | 22.43 | 22.5 | -1.79% | 171,978 | 389,077,013 |
| 2024-05-09 | 22.88 | 23.13 | 22.77 | 22.91 | -0.04% | 169,680 | 388,901,328 |
| 2024-05-08 | 23.45 | 23.45 | 22.83 | 22.92 | -2.88% | 135,953 | 312,970,370 |
| 2024-05-07 | 23.5 | 23.99 | 23.5 | 23.6 | 0% | 140,403 | 333,369,346 |
| 2024-05-06 | 23.89 | 24.08 | 23.48 | 23.6 | +0.68% | 151,176 | 359,124,671 |
| 2024-04-30 | 23.54 | 23.74 | 23.2 | 23.44 | -0.89% | 131,043 | 307,076,469 |
| 2024-04-29 | 23.28 | 23.83 | 23.26 | 23.65 | +2.65% | 174,837 | 413,066,260 |
| 2024-04-26 | 22.39 | 23.2 | 22.36 | 23.04 | +2.54% | 144,698 | 330,840,280 |
| 2024-04-25 | 22.25 | 22.67 | 22.11 | 22.47 | +0.54% | 104,408 | 234,048,899 |
| 2024-04-24 | 22.04 | 22.38 | 21.74 | 22.35 | +1.5% | 113,492 | 251,110,849 |
| 2024-04-23 | 22.24 | 22.45 | 22 | 22.02 | -0.81% | 115,173 | 255,039,313 |
| 2024-04-22 | 22.75 | 22.75 | 21.8 | 22.2 | -5.69% | 269,699 | 600,044,021 |
| 2024-04-19 | 23.16 | 23.65 | 23.08 | 23.54 | +0.86% | 125,879 | 294,981,562 |
| 2024-04-18 | 23.31 | 23.75 | 22.91 | 23.34 | -0.34% | 133,262 | 311,493,331 |
| 2024-04-17 | 22.83 | 23.42 | 22.83 | 23.42 | +3.49% | 130,069 | 302,612,255 |
| 2024-04-16 | 23.09 | 23.47 | 22.52 | 22.63 | -2.88% | 126,473 | 290,500,847 |
| 2024-04-15 | 22.85 | 23.76 | 22.85 | 23.3 | +1.57% | 138,935 | 324,051,272 |
| 2024-04-12 | 23.2 | 23.36 | 22.88 | 22.94 | -1.42% | 101,487 | 233,992,725 |
| 2024-04-11 | 22.99 | 23.68 | 22.94 | 23.27 | +0.56% | 109,871 | 257,516,415 |
| 2024-04-10 | 24 | 24 | 23 | 23.14 | -3.74% | 129,169 | 301,837,055 |
| 2024-04-09 | 23.7 | 24.15 | 23.48 | 24.04 | +2.08% | 96,458 | 229,945,950 |
| 2024-04-08 | 24.06 | 24.06 | 23.55 | 23.55 | -2.4% | 121,045 | 287,401,029 |
| 2024-04-03 | 24.66 | 24.7 | 23.97 | 24.13 | -2.86% | 148,707 | 359,622,248 |
| 2024-04-02 | 25.19 | 25.28 | 24.53 | 24.84 | -1.74% | 139,666 | 346,357,318 |
| 2024-04-01 | 24.44 | 25.33 | 24.34 | 25.28 | +3.99% | 181,491 | 452,394,839 |
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：