股票概览
20.38
+2.72%
+0.54
19.87
开盘价
21.16
最高价
19.8
最低价
94,256
成交量
数据更新至: 2024-06-28
技术指标
20.46
MA5 (5日均线)
21.46
MA10 (10日均线)
21.56
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 | 19.87 | 21.16 | 19.8 | 20.38 | +2.72% | 94,256 | 194,443,266 |
| 2024-06-27 | 20.75 | 20.79 | 19.8 | 19.84 | -5.16% | 71,452 | 144,885,439 |
| 2024-06-26 | 20.57 | 21.01 | 19.77 | 20.92 | +0.77% | 96,057 | 195,173,855 |
| 2024-06-25 | 20.61 | 21.4 | 20.44 | 20.76 | +1.67% | 94,703 | 197,953,445 |
| 2024-06-24 | 21.36 | 21.56 | 20.33 | 20.42 | -5.11% | 91,478 | 190,129,583 |
| 2024-06-21 | 22 | 22.51 | 21.38 | 21.52 | -2.67% | 110,064 | 240,514,970 |
| 2024-06-20 | 23.53 | 23.75 | 22.11 | 22.11 | -8.82% | 168,221 | 381,692,258 |
| 2024-06-19 | 22.88 | 25.14 | 22.88 | 24.25 | +2.8% | 249,675 | 598,116,167 |
| 2024-06-18 | 21.11 | 23.59 | 21.06 | 23.59 | +13.58% | 235,779 | 530,293,646 |
| 2024-06-17 | 21.33 | 21.74 | 20.76 | 20.77 | -1.61% | 84,153 | 178,451,382 |
| 2024-06-14 | 21.06 | 21.31 | 20.55 | 21.11 | +0.29% | 78,194 | 163,111,721 |
| 2024-06-13 | 21.53 | 21.67 | 20.93 | 21.05 | -2.73% | 96,552 | 204,908,611 |
| 2024-06-12 | 21.8 | 22.09 | 21.44 | 21.64 | -0.73% | 98,110 | 212,857,271 |
| 2024-06-11 | 20.98 | 22 | 20.48 | 21.8 | +3.91% | 109,414 | 235,087,675 |
| 2024-06-07 | 21 | 21.31 | 20.25 | 20.98 | +1.16% | 84,784 | 176,150,356 |
| 2024-06-06 | 21.51 | 21.8 | 20.28 | 20.74 | -3.58% | 97,861 | 204,660,782 |
| 2024-06-05 | 22.59 | 22.59 | 21.5 | 21.51 | -4.78% | 94,739 | 206,513,776 |
| 2024-06-04 | 22.6 | 22.88 | 21.75 | 22.59 | -0.35% | 111,177 | 248,017,674 |
| 2024-06-03 | 22.72 | 23.21 | 22.23 | 22.67 | +0.62% | 137,487 | 312,288,364 |
| 2024-05-31 | 23.28 | 23.58 | 22.32 | 22.53 | -2.97% | 126,457 | 287,843,565 |
| 2024-05-30 | 24 | 24.52 | 23.07 | 23.22 | -4.25% | 157,408 | 371,677,832 |
| 2024-05-29 | 25.51 | 25.94 | 23.9 | 24.25 | -6.73% | 222,912 | 550,409,223 |
| 2024-05-28 | 27.5 | 30.88 | 25.9 | 26 | -6.31% | 260,529 | 740,173,016 |
| 2024-05-27 | 26.16 | 27.77 | 25.58 | 27.75 | +6% | 211,257 | 568,466,916 |
| 2024-05-24 | 26.97 | 27.72 | 25.3 | 26.18 | -7.23% | 224,054 | 593,754,067 |
| 2024-05-23 | 27.09 | 31.13 | 27 | 28.22 | +4.13% | 312,245 | 905,294,745 |
| 2024-05-22 | 23.86 | 27.2 | 23.3 | 27.1 | +11.71% | 255,125 | 638,254,920 |
| 2024-05-21 | 24.57 | 25.38 | 23.79 | 24.26 | -7.01% | 209,830 | 509,665,940 |
| 2024-05-20 | 25.01 | 28.28 | 24.8 | 26.09 | +0.12% | 291,850 | 768,912,779 |
| 2024-05-17 | 22.23 | 26.96 | 21.57 | 26.06 | +14.95% | 297,044 | 723,280,682 |
| 2024-05-16 | 21.51 | 24 | 21.51 | 22.67 | +3.99% | 270,409 | 615,790,390 |
| 2024-05-15 | 18.95 | 22.98 | 18.73 | 21.8 | +13.84% | 255,497 | 544,225,043 |
| 2024-05-14 | 18.3 | 19.44 | 18.3 | 19.15 | +3.96% | 89,350 | 168,928,400 |
| 2024-05-13 | 18.75 | 19.12 | 18.2 | 18.42 | -3% | 57,685 | 106,696,512 |
| 2024-05-10 | 19.28 | 19.5 | 18.72 | 18.99 | -2.01% | 75,287 | 143,259,105 |
| 2024-05-09 | 19.05 | 19.96 | 19.05 | 19.38 | -0.77% | 91,335 | 178,266,377 |
| 2024-05-08 | 19.96 | 20.45 | 19.49 | 19.53 | -4.96% | 123,173 | 244,351,052 |
| 2024-05-07 | 19.73 | 20.98 | 19.67 | 20.55 | +4.16% | 193,050 | 392,990,674 |
| 2024-05-06 | 18.68 | 19.9 | 18.54 | 19.73 | +6.65% | 164,441 | 315,783,421 |
| 2024-04-30 | 19.27 | 19.46 | 18.38 | 18.5 | -5.8% | 144,355 | 270,313,239 |
| 2024-04-29 | 19.66 | 20.24 | 19 | 19.64 | -4.2% | 190,150 | 372,281,554 |
| 2024-04-26 | 23.08 | 23.6 | 20.3 | 20.5 | -5.09% | 306,687 | 670,172,472 |
| 2024-04-25 | 19.99 | 21.6 | 19.97 | 21.6 | +20% | 187,403 | 401,210,924 |
| 2024-04-24 | 16 | 18.25 | 15.98 | 18 | +10.29% | 76,416 | 132,251,549 |
| 2024-04-23 | 15.93 | 16.88 | 15.93 | 16.32 | +2.45% | 44,514 | 73,161,336 |
| 2024-04-22 | 16.2 | 16.87 | 15.18 | 15.93 | +5.92% | 54,550 | 86,763,521 |
| 2024-04-19 | 14.96 | 15.45 | 14.71 | 15.04 | +0.33% | 22,262 | 33,421,539 |
| 2024-04-18 | 15.1 | 15.34 | 14.52 | 14.99 | -0.99% | 26,538 | 39,950,632 |
| 2024-04-17 | 13.31 | 15.15 | 13.31 | 15.14 | +14.01% | 40,112 | 58,432,739 |
| 2024-04-16 | 15.16 | 15.17 | 13.23 | 13.28 | -13.32% | 46,054 | 63,288,173 |
| 2024-04-15 | 16.35 | 16.61 | 14.98 | 15.32 | -7.71% | 40,062 | 62,160,534 |
| 2024-04-12 | 16.69 | 17.4 | 16.48 | 16.6 | +0.12% | 28,432 | 48,030,448 |
| 2024-04-11 | 16.55 | 16.92 | 16.32 | 16.58 | -0.06% | 16,721 | 27,891,437 |
| 2024-04-10 | 17.11 | 17.18 | 16.32 | 16.59 | -2.98% | 18,576 | 30,802,794 |
| 2024-04-09 | 16.62 | 17.22 | 16.62 | 17.1 | +2.83% | 18,694 | 31,756,184 |
| 2024-04-08 | 17.34 | 17.34 | 16.62 | 16.63 | -4.09% | 24,573 | 41,476,364 |
| 2024-04-03 | 17.54 | 17.76 | 17 | 17.34 | -2.75% | 39,489 | 68,169,622 |
| 2024-04-02 | 17.39 | 18.16 | 17.23 | 17.83 | +1.71% | 48,467 | 85,856,776 |
| 2024-04-01 | 16.67 | 17.84 | 16.61 | 17.53 | +4.59% | 51,073 | 87,916,781 |
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：