股票概览
20.76
+1.52%
+0.31
20.45
开盘价
21.11
最高价
20.37
最低价
6,000
成交量
数据更新至: 2024-06-28
技术指标
20.34
MA5 (5日均线)
20.65
MA10 (10日均线)
21.43
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 | 20.45 | 21.11 | 20.37 | 20.76 | +1.52% | 6,000 | 12,470,104 |
| 2024-06-27 | 20.73 | 21.11 | 20.42 | 20.45 | -1.4% | 6,000 | 12,468,794 |
| 2024-06-26 | 19.97 | 20.74 | 19.75 | 20.74 | +3.8% | 7,480 | 15,202,077 |
| 2024-06-25 | 19.81 | 20.44 | 19.62 | 19.98 | +1.16% | 9,689 | 19,455,029 |
| 2024-06-24 | 20.69 | 20.69 | 19.64 | 19.75 | -4.59% | 8,314 | 16,631,497 |
| 2024-06-21 | 20.96 | 20.96 | 20.41 | 20.7 | -0.14% | 5,392 | 11,174,767 |
| 2024-06-20 | 21.4 | 21.57 | 20.66 | 20.73 | -3.49% | 7,047 | 14,822,352 |
| 2024-06-19 | 21.18 | 21.53 | 21.05 | 21.48 | +1.42% | 11,606 | 24,789,072 |
| 2024-06-18 | 20.78 | 21.2 | 20.58 | 21.18 | +2.07% | 8,784 | 18,438,897 |
| 2024-06-17 | 21.41 | 21.53 | 20.62 | 20.75 | -3.08% | 12,450 | 26,037,024 |
| 2024-06-14 | 21.41 | 21.6 | 21.12 | 21.41 | -0.05% | 5,947 | 12,724,081 |
| 2024-06-13 | 21.59 | 21.69 | 21.11 | 21.42 | -0.51% | 6,253 | 13,364,757 |
| 2024-06-12 | 21.36 | 21.65 | 21.33 | 21.53 | +1.08% | 7,229 | 15,574,848 |
| 2024-06-11 | 21.19 | 21.45 | 20.59 | 21.3 | +0.47% | 12,078 | 25,446,881 |
| 2024-06-07 | 20.74 | 21.39 | 20.65 | 21.2 | +3.62% | 13,756 | 28,995,902 |
| 2024-06-06 | 22.15 | 22.25 | 20.23 | 20.46 | -8.33% | 21,512 | 45,018,680 |
| 2024-06-05 | 23.01 | 23.13 | 22.2 | 22.32 | -4.45% | 15,307 | 34,524,573 |
| 2024-06-04 | 24.19 | 24.46 | 22.7 | 23.36 | -5.43% | 25,715 | 59,700,571 |
| 2024-06-03 | 24.87 | 26.06 | 24.46 | 24.7 | +1.02% | 29,882 | 75,410,006 |
| 2024-05-31 | 24.6 | 24.64 | 24.36 | 24.45 | -0.65% | 7,242 | 17,737,811 |
| 2024-05-30 | 24.2 | 24.65 | 23.9 | 24.61 | +1.4% | 9,927 | 24,289,267 |
| 2024-05-29 | 23.89 | 24.38 | 23.89 | 24.27 | +1.63% | 8,682 | 21,052,136 |
| 2024-05-28 | 24.21 | 24.4 | 23.82 | 23.88 | -1.4% | 4,611 | 11,109,747 |
| 2024-05-27 | 24.48 | 24.48 | 23.76 | 24.22 | +0.75% | 6,175 | 14,806,418 |
| 2024-05-24 | 23.87 | 24.29 | 23.76 | 24.04 | +0.46% | 8,152 | 19,643,306 |
| 2024-05-23 | 24.65 | 24.84 | 23.89 | 23.93 | -3.82% | 9,820 | 23,752,323 |
| 2024-05-22 | 24.8 | 24.92 | 24.46 | 24.88 | +1.26% | 6,631 | 16,368,356 |
| 2024-05-21 | 25.05 | 25.29 | 24.39 | 24.57 | -2.85% | 9,859 | 24,377,630 |
| 2024-05-20 | 24.87 | 25.37 | 24.8 | 25.29 | +2.55% | 14,566 | 36,526,229 |
| 2024-05-17 | 24.99 | 24.99 | 24.4 | 24.66 | -0.68% | 8,985 | 22,126,748 |
| 2024-05-16 | 25.14 | 25.37 | 24.73 | 24.83 | -0.32% | 11,422 | 28,628,702 |
| 2024-05-15 | 24.8 | 25.48 | 24.74 | 24.91 | +0.24% | 13,514 | 33,962,116 |
| 2024-05-14 | 24.56 | 25 | 24.56 | 24.85 | +1.47% | 9,747 | 24,157,326 |
| 2024-05-13 | 25 | 25 | 24.24 | 24.49 | -2.86% | 12,710 | 31,138,474 |
| 2024-05-10 | 25.62 | 25.81 | 24.97 | 25.21 | -1.48% | 13,725 | 34,648,730 |
| 2024-05-09 | 24.66 | 25.83 | 24.58 | 25.59 | +3.9% | 21,561 | 54,800,343 |
| 2024-05-08 | 25.1 | 25.1 | 24.59 | 24.63 | -1.83% | 13,279 | 32,960,260 |
| 2024-05-07 | 24.71 | 25.25 | 24.68 | 25.09 | +0.76% | 22,227 | 55,529,242 |
| 2024-05-06 | 24.24 | 24.95 | 24.21 | 24.9 | +4.05% | 27,528 | 67,897,226 |
| 2024-04-30 | 24.66 | 24.66 | 23.73 | 23.93 | -2.84% | 30,705 | 73,741,489 |
| 2024-04-29 | 24.25 | 24.66 | 24.12 | 24.63 | +1.82% | 25,484 | 62,066,700 |
| 2024-04-26 | 24.24 | 24.5 | 23.82 | 24.19 | -0.25% | 27,421 | 66,403,600 |
| 2024-04-25 | 24.66 | 25.9 | 24.08 | 24.25 | +3.54% | 42,976 | 107,181,756 |
| 2024-04-24 | 22.44 | 23.43 | 22.27 | 23.42 | +4.32% | 7,728 | 17,800,554 |
| 2024-04-23 | 22.3 | 22.49 | 22.04 | 22.45 | +1.17% | 5,997 | 13,355,913 |
| 2024-04-22 | 22.72 | 22.85 | 21.89 | 22.19 | -3.73% | 8,658 | 19,315,448 |
| 2024-04-19 | 22.77 | 24.7 | 22.35 | 23.05 | +1.19% | 10,614 | 25,023,971 |
| 2024-04-18 | 23.58 | 23.58 | 22.66 | 22.78 | -3.43% | 9,153 | 21,122,090 |
| 2024-04-17 | 21.89 | 23.59 | 21.89 | 23.59 | +9.31% | 14,567 | 33,502,903 |
| 2024-04-16 | 23.45 | 23.48 | 21.43 | 21.58 | -9.14% | 12,393 | 27,267,231 |
| 2024-04-15 | 25.56 | 25.59 | 23.2 | 23.75 | -8.09% | 19,056 | 46,133,496 |
| 2024-04-12 | 26.6 | 27.13 | 25.7 | 25.84 | -3.55% | 22,068 | 58,046,822 |
| 2024-04-11 | 25 | 27.25 | 24.5 | 26.79 | +5.76% | 29,779 | 77,884,770 |
| 2024-04-10 | 24.67 | 26.6 | 24.38 | 25.33 | +2.8% | 15,714 | 39,794,024 |
| 2024-04-09 | 23.99 | 24.79 | 23.99 | 24.64 | +1.86% | 5,066 | 12,434,108 |
| 2024-04-08 | 25.68 | 25.68 | 24.18 | 24.19 | -5.88% | 11,126 | 27,604,211 |
| 2024-04-03 | 24.89 | 26.19 | 24.33 | 25.7 | +3.05% | 16,131 | 41,211,231 |
| 2024-04-02 | 24.74 | 25.1 | 24.7 | 24.94 | +0.61% | 6,050 | 15,055,822 |
| 2024-04-01 | 24.64 | 25.16 | 24.51 | 24.79 | +1.18% | 7,512 | 18,726,679 |
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：