股票概览
20.26
+0.1%
+0.02
20.26
开盘价
20.74
最高价
19.91
最低价
58,114
成交量
数据更新至: 2024-06-28
技术指标
20.27
MA5 (5日均线)
20.23
MA10 (10日均线)
20.43
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 | 20.26 | 20.74 | 19.91 | 20.26 | +0.1% | 58,114 | 118,246,976 |
| 2024-06-27 | 20.92 | 21.22 | 20.2 | 20.24 | -4.03% | 70,631 | 145,485,252 |
| 2024-06-26 | 20.05 | 21.09 | 20.05 | 21.09 | +0.57% | 112,140 | 231,264,752 |
| 2024-06-25 | 19 | 22 | 18.98 | 20.97 | +11.54% | 151,436 | 321,355,044 |
| 2024-06-24 | 19.41 | 19.44 | 18.65 | 18.8 | -4.33% | 25,768 | 48,977,149 |
| 2024-06-21 | 19.79 | 19.82 | 19.31 | 19.65 | -0.46% | 17,418 | 34,129,864 |
| 2024-06-20 | 20.37 | 20.45 | 19.71 | 19.74 | -3% | 23,575 | 47,196,232 |
| 2024-06-19 | 20.78 | 20.95 | 20.31 | 20.35 | -2.58% | 24,538 | 50,648,403 |
| 2024-06-18 | 20.33 | 20.97 | 20.28 | 20.89 | +2.81% | 28,085 | 58,192,357 |
| 2024-06-17 | 20.17 | 20.5 | 20.13 | 20.32 | +0.25% | 16,235 | 33,033,146 |
| 2024-06-14 | 20.65 | 20.65 | 20.18 | 20.27 | -1.75% | 21,779 | 44,245,984 |
| 2024-06-13 | 20.68 | 20.82 | 20.46 | 20.63 | +0.34% | 22,339 | 46,092,992 |
| 2024-06-12 | 20.23 | 20.69 | 20.06 | 20.56 | +1.48% | 22,453 | 46,178,463 |
| 2024-06-11 | 19.99 | 20.3 | 19.61 | 20.26 | +0.75% | 19,736 | 39,548,071 |
| 2024-06-07 | 20.09 | 20.28 | 19.83 | 20.11 | +1.46% | 19,910 | 39,953,715 |
| 2024-06-06 | 20.46 | 20.6 | 19.56 | 19.82 | -2.8% | 35,962 | 71,639,717 |
| 2024-06-05 | 20.97 | 20.98 | 20.39 | 20.39 | -2.81% | 29,323 | 60,488,539 |
| 2024-06-04 | 21 | 21.18 | 20.6 | 20.98 | -0.52% | 33,654 | 70,117,330 |
| 2024-06-03 | 21.78 | 21.95 | 21 | 21.09 | -5.04% | 65,202 | 139,610,828 |
| 2024-05-31 | 21.75 | 22.36 | 21.56 | 22.21 | +3.74% | 75,617 | 166,866,245 |
| 2024-05-30 | 21.09 | 21.58 | 20.94 | 21.41 | +0.42% | 21,400 | 45,699,483 |
| 2024-05-29 | 21 | 21.58 | 21 | 21.32 | -0.37% | 16,614 | 35,508,782 |
| 2024-05-28 | 21.44 | 21.91 | 21.2 | 21.4 | -0.65% | 23,961 | 51,601,304 |
| 2024-05-27 | 21.33 | 21.54 | 20.69 | 21.54 | +1.03% | 31,294 | 65,745,849 |
| 2024-05-24 | 21.6 | 21.63 | 21.16 | 21.32 | -1.2% | 27,158 | 57,986,786 |
| 2024-05-23 | 22.19 | 22.19 | 21.5 | 21.58 | -2.44% | 24,852 | 54,005,594 |
| 2024-05-22 | 21.8 | 22.22 | 21.8 | 22.12 | +0.82% | 22,086 | 48,695,898 |
| 2024-05-21 | 22.16 | 22.16 | 21.65 | 21.94 | -0.68% | 21,598 | 47,207,955 |
| 2024-05-20 | 22.3 | 22.32 | 21.85 | 22.09 | -0.63% | 29,182 | 64,507,107 |
| 2024-05-17 | 21.85 | 22.23 | 21.65 | 22.23 | +1.6% | 25,825 | 56,871,856 |
| 2024-05-16 | 21.75 | 22.16 | 21.6 | 21.88 | +0.6% | 28,811 | 63,159,808 |
| 2024-05-15 | 21.78 | 22.1 | 21.55 | 21.75 | -0.55% | 22,968 | 50,117,863 |
| 2024-05-14 | 21.75 | 22.31 | 21.71 | 21.87 | +0.74% | 30,794 | 67,529,304 |
| 2024-05-13 | 22.38 | 22.42 | 21.58 | 21.71 | -4.15% | 47,796 | 104,582,140 |
| 2024-05-10 | 23.59 | 23.69 | 22.58 | 22.65 | -4.03% | 47,956 | 109,743,881 |
| 2024-05-09 | 23.28 | 23.77 | 23.28 | 23.6 | +0.38% | 37,339 | 88,180,565 |
| 2024-05-08 | 23.98 | 24.09 | 23.4 | 23.51 | -2.85% | 40,117 | 95,060,551 |
| 2024-05-07 | 24.1 | 24.38 | 23.83 | 24.2 | +0.21% | 48,329 | 116,625,712 |
| 2024-05-06 | 23.79 | 24.56 | 23.79 | 24.15 | +2.46% | 73,452 | 177,778,047 |
| 2024-04-30 | 23.75 | 23.96 | 23.35 | 23.57 | -1.01% | 42,181 | 99,416,796 |
| 2024-04-29 | 23.6 | 24.1 | 23.58 | 23.81 | +1.28% | 61,023 | 145,710,719 |
| 2024-04-26 | 22.69 | 23.55 | 22.69 | 23.51 | +2.84% | 64,113 | 148,799,843 |
| 2024-04-25 | 22.58 | 23.24 | 22.4 | 22.86 | +0.35% | 54,565 | 124,685,671 |
| 2024-04-24 | 22.42 | 22.8 | 22.03 | 22.78 | +2.38% | 63,781 | 143,634,729 |
| 2024-04-23 | 21.99 | 22.48 | 21.41 | 22.25 | +2.25% | 48,117 | 106,346,709 |
| 2024-04-22 | 21.88 | 22.01 | 21.16 | 21.76 | -1.45% | 44,485 | 96,105,403 |
| 2024-04-19 | 22.06 | 22.45 | 21.73 | 22.08 | -1.87% | 48,029 | 105,753,533 |
| 2024-04-18 | 22.5 | 23.12 | 22.02 | 22.5 | -0.97% | 58,937 | 133,625,979 |
| 2024-04-17 | 22.19 | 22.89 | 22.19 | 22.72 | +6.47% | 68,137 | 154,048,525 |
| 2024-04-16 | 22.86 | 23.1 | 19.31 | 21.34 | -9.04% | 86,433 | 186,568,777 |
| 2024-04-15 | 23.68 | 24.73 | 22.91 | 23.46 | +0.9% | 98,586 | 234,709,611 |
| 2024-04-12 | 23.99 | 24.23 | 22.83 | 23.25 | -2.92% | 97,720 | 228,348,117 |
| 2024-04-11 | 24.88 | 25.26 | 23.7 | 23.95 | -4.2% | 125,701 | 305,050,278 |
| 2024-04-10 | 25.63 | 27.38 | 24.92 | 25 | +4.73% | 161,005 | 421,372,723 |
| 2024-04-09 | 23.56 | 23.98 | 23.3 | 23.87 | +1.27% | 28,394 | 67,268,923 |
| 2024-04-08 | 23.89 | 24.17 | 23.57 | 23.57 | -2.72% | 31,787 | 75,804,220 |
| 2024-04-03 | 25.01 | 25.15 | 23.91 | 24.23 | -3.73% | 47,122 | 114,886,402 |
| 2024-04-02 | 25.36 | 26.21 | 25 | 25.17 | +1% | 86,880 | 221,439,333 |
| 2024-04-01 | 24.57 | 25.2 | 24.57 | 24.92 | +1.47% | 54,295 | 135,382,859 |
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：