股票概览
20.36
+0.3%
+0.06
20.19
开盘价
20.72
最高价
20.15
最低价
14,324
成交量
数据更新至: 2024-06-28
技术指标
20.75
MA5 (5日均线)
21.42
MA10 (10日均线)
22.00
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 | 20.19 | 20.72 | 20.15 | 20.36 | +0.3% | 14,324 | 29,375,643 |
| 2024-06-27 | 20.75 | 20.87 | 20.28 | 20.3 | -3.47% | 17,652 | 36,158,965 |
| 2024-06-26 | 20.81 | 21.28 | 20.47 | 21.03 | +0.38% | 21,919 | 45,419,616 |
| 2024-06-25 | 21.2 | 21.48 | 20.82 | 20.95 | -0.76% | 14,708 | 31,033,026 |
| 2024-06-24 | 21.42 | 21.71 | 21.01 | 21.11 | -3.08% | 13,353 | 28,415,560 |
| 2024-06-21 | 21.78 | 22.2 | 21.7 | 21.78 | -1.4% | 12,731 | 27,830,569 |
| 2024-06-20 | 22.46 | 23 | 21.87 | 22.09 | -2.3% | 18,632 | 41,524,891 |
| 2024-06-19 | 22.63 | 23.16 | 22.27 | 22.61 | +1.94% | 25,688 | 58,324,439 |
| 2024-06-18 | 21.94 | 22.3 | 21.71 | 22.18 | +1.79% | 13,824 | 30,443,625 |
| 2024-06-17 | 21.95 | 22.05 | 21.57 | 21.79 | -1.85% | 14,601 | 31,847,661 |
| 2024-06-14 | 22.35 | 22.42 | 22.03 | 22.2 | -0.72% | 10,019 | 22,270,823 |
| 2024-06-13 | 22.39 | 22.56 | 22.22 | 22.36 | 0% | 12,278 | 27,539,158 |
| 2024-06-12 | 22.3 | 22.52 | 21.95 | 22.36 | +0.99% | 12,117 | 27,072,812 |
| 2024-06-11 | 22.29 | 22.29 | 21.66 | 22.14 | -0.67% | 17,585 | 38,525,318 |
| 2024-06-07 | 21.51 | 22.5 | 21.36 | 22.29 | +4.7% | 30,048 | 65,943,602 |
| 2024-06-06 | 22.3 | 22.7 | 21.11 | 21.29 | -5.21% | 38,324 | 83,171,579 |
| 2024-06-05 | 23.04 | 23.22 | 22.3 | 22.46 | -3.56% | 26,565 | 60,223,716 |
| 2024-06-04 | 23.23 | 23.38 | 22.75 | 23.29 | -0.6% | 22,333 | 51,357,332 |
| 2024-06-03 | 23.82 | 24.45 | 23.25 | 23.43 | -1.97% | 27,302 | 64,945,934 |
| 2024-05-31 | 23.7 | 24.17 | 23.51 | 23.9 | -0.17% | 21,076 | 50,257,566 |
| 2024-05-30 | 23.78 | 24.97 | 23.67 | 23.94 | +0.67% | 28,900 | 69,928,695 |
| 2024-05-29 | 24.1 | 24.34 | 23.61 | 23.78 | -1.65% | 22,716 | 54,248,342 |
| 2024-05-28 | 23.69 | 24.6 | 23.62 | 24.18 | +2.03% | 35,328 | 85,363,398 |
| 2024-05-27 | 23.3 | 23.84 | 22.39 | 23.7 | +1.28% | 30,480 | 71,213,995 |
| 2024-05-24 | 25.1 | 25.18 | 23.31 | 23.4 | -8.41% | 63,133 | 153,326,882 |
| 2024-05-23 | 24.84 | 25.62 | 24.68 | 25.55 | +2.32% | 63,874 | 160,537,572 |
| 2024-05-22 | 24.19 | 24.98 | 23.8 | 24.97 | +3.22% | 45,490 | 111,450,638 |
| 2024-05-21 | 24.37 | 24.55 | 23.77 | 24.19 | -0.7% | 24,074 | 57,974,467 |
| 2024-05-20 | 24.3 | 24.6 | 24.08 | 24.36 | +0.66% | 32,776 | 79,541,104 |
| 2024-05-17 | 23.13 | 24.65 | 22.99 | 24.2 | +4.09% | 55,655 | 133,725,839 |
| 2024-05-16 | 22.84 | 23.53 | 22.84 | 23.25 | +1.22% | 18,658 | 43,472,354 |
| 2024-05-15 | 23.44 | 23.5 | 22.95 | 22.97 | -1.96% | 18,161 | 42,023,316 |
| 2024-05-14 | 22.75 | 23.57 | 22.75 | 23.43 | +2.31% | 25,212 | 58,720,682 |
| 2024-05-13 | 22.92 | 23.27 | 22.54 | 22.9 | -1.17% | 26,100 | 59,742,244 |
| 2024-05-10 | 24.25 | 24.42 | 23 | 23.17 | -5.58% | 58,516 | 137,840,102 |
| 2024-05-09 | 24.62 | 24.98 | 24.21 | 24.54 | -1.05% | 52,117 | 128,203,007 |
| 2024-05-08 | 24.48 | 26.86 | 24.11 | 24.8 | +0.61% | 96,496 | 244,052,033 |
| 2024-05-07 | 23.8 | 24.78 | 23.47 | 24.65 | +3.05% | 65,194 | 158,371,127 |
| 2024-05-06 | 23.6 | 23.98 | 23.49 | 23.92 | +1.57% | 41,329 | 98,127,483 |
| 2024-04-30 | 23.6 | 24.02 | 23.05 | 23.55 | +1.38% | 52,093 | 122,768,700 |
| 2024-04-29 | 22.56 | 23.38 | 22.5 | 23.23 | +2.74% | 37,385 | 86,354,413 |
| 2024-04-26 | 22.04 | 22.87 | 22.04 | 22.61 | +0.27% | 35,394 | 79,768,657 |
| 2024-04-25 | 23.89 | 24.3 | 22.51 | 22.55 | -2.89% | 46,757 | 107,526,415 |
| 2024-04-24 | 22.25 | 23.44 | 22.15 | 23.22 | +5.16% | 45,750 | 105,207,268 |
| 2024-04-23 | 22.03 | 22.68 | 21.88 | 22.08 | 0% | 29,848 | 66,226,139 |
| 2024-04-22 | 22.2 | 23.08 | 20.79 | 22.08 | -1.95% | 54,033 | 118,436,967 |
| 2024-04-19 | 22 | 23.36 | 21.61 | 22.52 | -0.71% | 52,199 | 118,170,158 |
| 2024-04-18 | 23.64 | 23.64 | 22.45 | 22.68 | -6.78% | 89,157 | 205,544,743 |
| 2024-04-17 | 20.8 | 24.35 | 20.8 | 24.33 | +19.91% | 107,407 | 255,129,800 |
| 2024-04-16 | 21.88 | 22.23 | 20.26 | 20.29 | -8.56% | 31,030 | 64,839,847 |
| 2024-04-15 | 22.93 | 23.3 | 21.94 | 22.19 | -4.6% | 30,788 | 69,115,074 |
| 2024-04-12 | 23.49 | 23.96 | 23.2 | 23.26 | -1.02% | 14,358 | 33,731,658 |
| 2024-04-11 | 22.91 | 23.85 | 22.33 | 23.5 | +3.02% | 20,324 | 47,472,451 |
| 2024-04-10 | 23.33 | 23.5 | 22.5 | 22.81 | -2.19% | 19,643 | 44,867,152 |
| 2024-04-09 | 23.58 | 23.64 | 22.99 | 23.32 | -0.38% | 18,470 | 42,875,052 |
| 2024-04-08 | 24.72 | 24.93 | 23.2 | 23.41 | -4.84% | 32,076 | 76,701,762 |
| 2024-04-03 | 24.53 | 24.65 | 24 | 24.6 | +0.2% | 19,997 | 48,686,619 |
| 2024-04-02 | 24.51 | 24.99 | 24.31 | 24.55 | -0.08% | 25,024 | 61,670,720 |
| 2024-04-01 | 23.72 | 24.65 | 23.69 | 24.57 | +4.33% | 33,213 | 80,774,716 |
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：