股票概览
20.78
+0.87%
+0.18
20.47
开盘价
21.1
最高价
20.36
最低价
56,271
成交量
数据更新至: 2024-06-28
技术指标
20.81
MA5 (5日均线)
21.26
MA10 (10日均线)
21.61
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 | 20.47 | 21.1 | 20.36 | 20.78 | +0.87% | 56,271 | 116,904,884 |
| 2024-06-27 | 21.1 | 21.19 | 20.52 | 20.6 | -2.55% | 35,186 | 73,056,716 |
| 2024-06-26 | 20.83 | 21.18 | 20.54 | 21.14 | +1.15% | 51,526 | 107,544,898 |
| 2024-06-25 | 20.66 | 21.19 | 20.66 | 20.9 | +1.36% | 35,612 | 74,504,115 |
| 2024-06-24 | 21.12 | 21.29 | 20.57 | 20.62 | -3.15% | 44,890 | 93,513,294 |
| 2024-06-21 | 21.25 | 21.66 | 21.1 | 21.29 | -0.47% | 28,453 | 60,811,190 |
| 2024-06-20 | 21.86 | 22.02 | 21.26 | 21.39 | -2.24% | 44,133 | 95,348,546 |
| 2024-06-19 | 22.62 | 22.78 | 21.75 | 21.88 | -3.19% | 61,555 | 136,182,755 |
| 2024-06-18 | 21.4 | 22.68 | 21.2 | 22.6 | +5.41% | 84,516 | 187,695,025 |
| 2024-06-17 | 21.1 | 21.61 | 20.99 | 21.44 | +1.37% | 44,745 | 95,758,491 |
| 2024-06-14 | 21.22 | 21.34 | 20.8 | 21.15 | -0.84% | 65,257 | 137,295,816 |
| 2024-06-13 | 21.78 | 22.36 | 21.03 | 21.33 | -3.05% | 88,418 | 189,738,291 |
| 2024-06-12 | 21.68 | 22.15 | 21.58 | 22 | +1.48% | 44,205 | 97,143,745 |
| 2024-06-11 | 21.55 | 21.72 | 21.26 | 21.68 | -0.37% | 46,933 | 100,873,448 |
| 2024-06-07 | 22.15 | 22.3 | 21.52 | 21.76 | -0.87% | 38,431 | 83,527,221 |
| 2024-06-06 | 22.3 | 22.45 | 21.75 | 21.95 | -1.75% | 60,312 | 132,668,905 |
| 2024-06-05 | 22.25 | 22.5 | 21.95 | 22.34 | -1.8% | 49,207 | 109,423,647 |
| 2024-06-04 | 22.13 | 22.94 | 21.96 | 22.75 | +2.62% | 67,604 | 152,011,018 |
| 2024-06-03 | 22.38 | 22.58 | 21.77 | 22.17 | -0.85% | 61,896 | 137,095,095 |
| 2024-05-31 | 22.44 | 22.8 | 22.26 | 22.36 | +0.45% | 68,852 | 154,908,327 |
| 2024-05-30 | 22.33 | 22.63 | 22 | 22.26 | -0.31% | 47,188 | 105,333,264 |
| 2024-05-29 | 22.7 | 22.82 | 22.11 | 22.33 | -1.63% | 87,574 | 195,866,299 |
| 2024-05-28 | 23.77 | 23.77 | 22.4 | 22.7 | -4.3% | 121,043 | 276,373,602 |
| 2024-05-27 | 23.51 | 23.81 | 23.29 | 23.72 | +0.51% | 43,100 | 101,630,233 |
| 2024-05-24 | 23.58 | 24.15 | 23.5 | 23.6 | -0.51% | 37,704 | 89,583,245 |
| 2024-05-23 | 23.9 | 24.55 | 23.61 | 23.72 | -1.9% | 52,991 | 126,921,759 |
| 2024-05-22 | 24.6 | 24.88 | 23.92 | 24.18 | -1.31% | 43,361 | 105,074,963 |
| 2024-05-21 | 24.6 | 24.68 | 23.88 | 24.5 | 0% | 44,823 | 108,635,135 |
| 2024-05-20 | 24.41 | 24.79 | 24.18 | 24.5 | +0.37% | 53,152 | 130,323,846 |
| 2024-05-17 | 24.77 | 24.9 | 24.03 | 24.41 | -1.41% | 64,724 | 157,626,513 |
| 2024-05-16 | 24.84 | 25.44 | 24.58 | 24.76 | -0.92% | 74,043 | 183,962,876 |
| 2024-05-15 | 25.43 | 25.83 | 24.75 | 24.99 | -2.69% | 68,261 | 171,835,335 |
| 2024-05-14 | 25.99 | 26 | 25.38 | 25.68 | -1.61% | 72,266 | 185,460,572 |
| 2024-05-13 | 24.35 | 26.3 | 24.35 | 26.1 | +4.03% | 124,483 | 320,546,726 |
| 2024-05-10 | 24.67 | 25.3 | 24.45 | 25.09 | +0.2% | 82,514 | 206,322,883 |
| 2024-05-09 | 23.97 | 25.29 | 23.86 | 25.04 | +4.95% | 140,161 | 349,412,228 |
| 2024-05-08 | 23.73 | 24.48 | 23.62 | 23.86 | -1% | 65,013 | 155,996,916 |
| 2024-05-07 | 23.55 | 25 | 23.5 | 24.1 | +1.05% | 155,426 | 376,531,990 |
| 2024-05-06 | 22.7 | 24.23 | 22.5 | 23.85 | +4.65% | 173,399 | 407,013,796 |
| 2024-04-30 | 20.88 | 22.99 | 20.88 | 22.79 | +8.58% | 182,396 | 404,058,486 |
| 2024-04-29 | 21.7 | 21.77 | 20.64 | 20.99 | -2.05% | 100,479 | 211,160,192 |
| 2024-04-26 | 21.24 | 21.68 | 21.11 | 21.43 | +1.71% | 92,035 | 196,990,302 |
| 2024-04-25 | 21.42 | 21.43 | 20.92 | 21.07 | -1.91% | 78,064 | 164,883,570 |
| 2024-04-24 | 21.75 | 22.01 | 21.33 | 21.48 | -2.45% | 100,180 | 216,078,260 |
| 2024-04-23 | 22.51 | 22.81 | 21.7 | 22.02 | -3.67% | 106,379 | 235,758,667 |
| 2024-04-22 | 22 | 23.36 | 21.88 | 22.86 | +4.62% | 169,707 | 386,014,152 |
| 2024-04-19 | 21.51 | 22.87 | 21.26 | 21.85 | -6.14% | 215,266 | 473,580,522 |
| 2024-04-18 | 21.61 | 23.38 | 21.32 | 23.28 | +5.67% | 235,901 | 532,045,807 |
| 2024-04-17 | 20.49 | 22.03 | 20.29 | 22.03 | +7.46% | 180,685 | 385,896,491 |
| 2024-04-16 | 20.76 | 21.76 | 19.83 | 20.5 | -4.3% | 165,857 | 341,929,814 |
| 2024-04-15 | 21.7 | 23.69 | 21.03 | 21.42 | +1.28% | 229,228 | 501,065,818 |
| 2024-04-12 | 20.22 | 21.97 | 20.22 | 21.15 | +5.7% | 161,642 | 343,408,656 |
| 2024-04-11 | 19.25 | 20.5 | 19.2 | 20.01 | +2.35% | 63,609 | 127,541,927 |
| 2024-04-10 | 19.25 | 20.06 | 19.25 | 19.55 | +1.09% | 43,835 | 86,272,116 |
| 2024-04-09 | 19.39 | 19.63 | 19.1 | 19.34 | -0.46% | 32,325 | 62,384,451 |
| 2024-04-08 | 19.31 | 19.69 | 19.26 | 19.43 | -0.05% | 38,102 | 74,308,292 |
| 2024-04-03 | 20.33 | 20.33 | 19.27 | 19.44 | -4.38% | 70,352 | 138,014,245 |
| 2024-04-02 | 20.03 | 20.49 | 19.87 | 20.33 | +0.99% | 52,233 | 105,491,292 |
| 2024-04-01 | 20.52 | 20.85 | 19.8 | 20.13 | +2.7% | 78,194 | 157,891,588 |
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：