股票概览
20.94
-0.1%
-0.02
20.82
开盘价
21.5
最高价
20.82
最低价
76,333
成交量
数据更新至: 2024-06-28
技术指标
21.27
MA5 (5日均线)
22.51
MA10 (10日均线)
23.72
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 | 20.82 | 21.5 | 20.82 | 20.94 | -0.1% | 76,333 | 161,977,823 |
| 2024-06-27 | 21.52 | 21.53 | 20.96 | 20.96 | -3.19% | 50,171 | 106,434,515 |
| 2024-06-26 | 21.2 | 21.65 | 20.8 | 21.65 | +2.66% | 67,045 | 142,384,252 |
| 2024-06-25 | 21.8 | 21.87 | 20.91 | 21.09 | -2.77% | 73,738 | 156,605,058 |
| 2024-06-24 | 22.4 | 22.6 | 21.64 | 21.69 | -4.37% | 81,545 | 179,798,984 |
| 2024-06-21 | 22.92 | 23.39 | 22.61 | 22.68 | -0.35% | 49,741 | 113,833,018 |
| 2024-06-20 | 23.82 | 23.82 | 22.75 | 22.76 | -4.69% | 87,322 | 201,941,547 |
| 2024-06-19 | 24.8 | 24.95 | 23.86 | 23.88 | -4.06% | 86,922 | 210,089,803 |
| 2024-06-18 | 24.42 | 24.9 | 24.41 | 24.89 | +1.38% | 54,302 | 133,989,321 |
| 2024-06-17 | 24.59 | 24.96 | 24.34 | 24.55 | -0.04% | 53,718 | 132,538,269 |
| 2024-06-14 | 24.06 | 24.75 | 23.8 | 24.56 | +1.99% | 81,344 | 199,303,177 |
| 2024-06-13 | 24.47 | 24.62 | 24.05 | 24.08 | -1.63% | 45,042 | 109,404,567 |
| 2024-06-12 | 24.78 | 24.78 | 24.32 | 24.48 | -0.65% | 39,314 | 96,352,953 |
| 2024-06-11 | 24.3 | 24.66 | 23.91 | 24.64 | +0.98% | 36,607 | 89,193,219 |
| 2024-06-07 | 24.39 | 24.48 | 23.88 | 24.4 | +0.7% | 57,381 | 138,610,542 |
| 2024-06-06 | 25.25 | 25.38 | 24.2 | 24.23 | -4% | 84,731 | 208,459,678 |
| 2024-06-05 | 25.46 | 26.01 | 25.24 | 25.24 | -2.02% | 50,644 | 129,857,994 |
| 2024-06-04 | 25.7 | 25.8 | 25.01 | 25.76 | +0.47% | 69,208 | 175,234,089 |
| 2024-06-03 | 26.26 | 26.26 | 25.4 | 25.64 | -2.06% | 74,373 | 190,772,417 |
| 2024-05-31 | 26.7 | 26.87 | 26.13 | 26.18 | -1.84% | 61,057 | 160,750,498 |
| 2024-05-30 | 27.74 | 27.94 | 26.62 | 26.67 | -1.37% | 67,513 | 182,779,538 |
| 2024-05-29 | 26.69 | 27.35 | 26.69 | 27.04 | +1.2% | 63,812 | 172,801,164 |
| 2024-05-28 | 26.62 | 27.29 | 26.58 | 26.72 | -0.82% | 56,633 | 152,470,358 |
| 2024-05-27 | 25.78 | 26.98 | 25.77 | 26.94 | +3.42% | 99,954 | 265,837,564 |
| 2024-05-24 | 26.02 | 26.43 | 25.95 | 26.05 | -0.19% | 41,073 | 107,470,363 |
| 2024-05-23 | 26.63 | 26.7 | 26.02 | 26.1 | -2.87% | 62,277 | 163,523,866 |
| 2024-05-22 | 26.2 | 27.08 | 26.02 | 26.87 | +2.17% | 87,537 | 232,926,798 |
| 2024-05-21 | 26.73 | 26.78 | 26.03 | 26.3 | -1.79% | 76,484 | 200,544,107 |
| 2024-05-20 | 27 | 27.18 | 26.61 | 26.78 | -0.92% | 60,090 | 161,458,846 |
| 2024-05-17 | 26.68 | 27.09 | 26.5 | 27.03 | +0.48% | 61,404 | 164,504,370 |
| 2024-05-16 | 26.99 | 27.5 | 26.5 | 26.9 | -1.79% | 91,150 | 246,123,770 |
| 2024-05-15 | 28.77 | 29.38 | 27.2 | 27.39 | +1.22% | 122,526 | 344,259,852 |
| 2024-05-14 | 26.65 | 27.55 | 26.6 | 27.06 | +1.96% | 115,358 | 313,789,976 |
| 2024-05-13 | 27.5 | 27.7 | 25.92 | 26.54 | -7.46% | 225,619 | 604,932,918 |
| 2024-05-10 | 29.2 | 29.32 | 28.44 | 28.68 | -2.55% | 97,632 | 280,956,750 |
| 2024-05-09 | 29.2 | 30.21 | 29.2 | 29.43 | +1.41% | 84,253 | 249,893,423 |
| 2024-05-08 | 29.98 | 30.08 | 28.85 | 29.02 | -3.17% | 84,608 | 248,087,504 |
| 2024-05-07 | 30.3 | 30.34 | 29.8 | 29.97 | -1.22% | 67,492 | 202,599,517 |
| 2024-05-06 | 30.4 | 31.05 | 30.11 | 30.34 | +0.97% | 79,574 | 243,033,541 |
| 2024-04-30 | 31.09 | 31.12 | 30.05 | 30.05 | -3.25% | 90,940 | 276,294,279 |
| 2024-04-29 | 29.67 | 31.6 | 29.63 | 31.06 | +4.68% | 147,776 | 455,697,572 |
| 2024-04-26 | 29.29 | 30.15 | 29.03 | 29.67 | +0.58% | 102,601 | 304,108,428 |
| 2024-04-25 | 30 | 30 | 28.75 | 29.5 | -5.36% | 154,781 | 456,152,750 |
| 2024-04-24 | 31 | 31.22 | 30.17 | 31.17 | -0.54% | 90,085 | 276,756,865 |
| 2024-04-23 | 31.9 | 32.1 | 31.08 | 31.34 | -1.72% | 104,788 | 331,725,028 |
| 2024-04-22 | 30.6 | 32.14 | 29.9 | 31.89 | +2.38% | 142,278 | 442,646,284 |
| 2024-04-19 | 31.5 | 31.88 | 30.9 | 31.15 | +0.74% | 122,325 | 384,387,620 |
| 2024-04-18 | 31 | 31.48 | 30.64 | 30.92 | -2.12% | 116,657 | 362,756,017 |
| 2024-04-17 | 30.39 | 31.98 | 30.36 | 31.59 | +4.36% | 204,368 | 639,551,846 |
| 2024-04-16 | 29.53 | 30.91 | 28.69 | 30.27 | +1.61% | 174,673 | 525,044,209 |
| 2024-04-15 | 28.58 | 30.55 | 28.5 | 29.79 | +5.15% | 159,859 | 477,506,086 |
| 2024-04-12 | 28.62 | 29.2 | 28.33 | 28.33 | -2.01% | 50,871 | 145,527,661 |
| 2024-04-11 | 28.29 | 29.24 | 28.1 | 28.91 | +1.76% | 64,919 | 186,423,799 |
| 2024-04-10 | 28.94 | 29.38 | 28.2 | 28.41 | -2.57% | 66,197 | 189,984,309 |
| 2024-04-09 | 28.76 | 29.16 | 28.18 | 29.16 | +2.24% | 69,581 | 200,265,019 |
| 2024-04-08 | 29.43 | 29.65 | 28.47 | 28.52 | -3.84% | 78,493 | 226,915,712 |
| 2024-04-03 | 29.98 | 30.59 | 29.61 | 29.66 | -1.17% | 71,041 | 212,288,865 |
| 2024-04-02 | 30.65 | 30.71 | 29.8 | 30.01 | -2.09% | 77,743 | 233,694,464 |
| 2024-04-01 | 29.12 | 30.8 | 29.12 | 30.65 | +5.51% | 128,724 | 387,911,132 |
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：