股票概览
21.04
-0.8%
-0.17
21.19
开盘价
21.6
最高价
21
最低价
12,471
成交量
数据更新至: 2024-06-28
技术指标
20.88
MA5 (5日均线)
21.36
MA10 (10日均线)
21.91
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 | 21.19 | 21.6 | 21 | 21.04 | -0.8% | 12,471 | 26,605,146 |
| 2024-06-27 | 21.46 | 21.89 | 21.15 | 21.21 | -1.35% | 16,469 | 35,445,865 |
| 2024-06-26 | 20.32 | 21.53 | 20.21 | 21.5 | +5.76% | 18,658 | 39,209,468 |
| 2024-06-25 | 20.34 | 20.75 | 20.13 | 20.33 | -0.05% | 11,277 | 23,065,378 |
| 2024-06-24 | 21.16 | 21.16 | 20.22 | 20.34 | -4.33% | 15,905 | 32,725,396 |
| 2024-06-21 | 21.56 | 21.63 | 21.06 | 21.26 | +0.09% | 7,741 | 16,491,744 |
| 2024-06-20 | 22.03 | 22.12 | 21.09 | 21.24 | -3.59% | 18,212 | 39,272,876 |
| 2024-06-19 | 22.18 | 22.58 | 21.98 | 22.03 | -1.78% | 12,060 | 26,773,120 |
| 2024-06-18 | 22.16 | 22.69 | 22.05 | 22.43 | +0.81% | 13,294 | 29,857,622 |
| 2024-06-17 | 22.27 | 22.43 | 21.94 | 22.25 | -0.18% | 8,861 | 19,736,472 |
| 2024-06-14 | 22.41 | 22.7 | 22.24 | 22.29 | -0.93% | 11,792 | 26,446,613 |
| 2024-06-13 | 22.8 | 22.87 | 22.38 | 22.5 | -0.79% | 12,400 | 27,955,607 |
| 2024-06-12 | 22.06 | 22.89 | 22.06 | 22.68 | +1.75% | 17,662 | 40,068,418 |
| 2024-06-11 | 21.85 | 22.44 | 21.51 | 22.29 | +0.77% | 12,699 | 27,971,598 |
| 2024-06-07 | 21.7 | 22.4 | 21.55 | 22.12 | +3.85% | 22,689 | 49,807,064 |
| 2024-06-06 | 22.5 | 22.63 | 21.16 | 21.3 | -4.95% | 29,945 | 64,780,222 |
| 2024-06-05 | 22.52 | 22.85 | 22.35 | 22.41 | -1.15% | 10,446 | 23,558,783 |
| 2024-06-04 | 22.93 | 22.93 | 22.35 | 22.67 | -1.13% | 15,072 | 34,010,005 |
| 2024-06-03 | 23.24 | 23.36 | 22.7 | 22.93 | -1.55% | 13,073 | 30,109,947 |
| 2024-05-31 | 22.91 | 23.38 | 22.9 | 23.29 | +1.7% | 14,179 | 32,898,559 |
| 2024-05-30 | 22.6 | 23.07 | 22.5 | 22.9 | +0.35% | 11,786 | 26,962,031 |
| 2024-05-29 | 22.6 | 23.15 | 22.5 | 22.82 | +0.31% | 12,502 | 28,644,285 |
| 2024-05-28 | 23.17 | 23.34 | 22.74 | 22.75 | -1.81% | 13,654 | 31,304,816 |
| 2024-05-27 | 23.13 | 23.38 | 22.61 | 23.17 | +0.52% | 17,168 | 39,346,124 |
| 2024-05-24 | 23.53 | 23.81 | 23.01 | 23.05 | -2.74% | 20,400 | 47,550,913 |
| 2024-05-23 | 24.5 | 24.51 | 23.64 | 23.7 | -3.58% | 24,341 | 58,226,611 |
| 2024-05-22 | 24.53 | 24.75 | 24.41 | 24.58 | -0.2% | 16,724 | 41,061,537 |
| 2024-05-21 | 24.88 | 25.25 | 24.52 | 24.63 | -1.32% | 18,390 | 45,667,535 |
| 2024-05-20 | 24.9 | 25.4 | 24.67 | 24.96 | -0.52% | 27,449 | 68,830,871 |
| 2024-05-17 | 24.61 | 25.39 | 24.6 | 25.09 | -28.19% | 30,920 | 77,244,101 |
| 2024-05-16 | 35.55 | 35.82 | 34.93 | 34.94 | -2.16% | 23,364 | 82,212,725 |
| 2024-05-15 | 36.24 | 36.35 | 35.53 | 35.71 | -1.27% | 19,486 | 69,846,211 |
| 2024-05-14 | 35.23 | 36.18 | 35.23 | 36.17 | +3.05% | 24,115 | 86,395,926 |
| 2024-05-13 | 35.08 | 35.82 | 34.44 | 35.1 | -0.2% | 18,610 | 65,471,862 |
| 2024-05-10 | 35.53 | 35.9 | 34.87 | 35.17 | -0.68% | 16,669 | 58,615,767 |
| 2024-05-09 | 34.94 | 35.62 | 34.85 | 35.41 | +1.08% | 18,003 | 63,740,908 |
| 2024-05-08 | 36 | 36 | 34.8 | 35.03 | -3.26% | 26,249 | 92,324,264 |
| 2024-05-07 | 36 | 36.62 | 35.73 | 36.21 | +0.5% | 26,411 | 95,736,731 |
| 2024-05-06 | 36.47 | 36.77 | 35.88 | 36.03 | +0.06% | 32,956 | 119,231,167 |
| 2024-04-30 | 38 | 38 | 35.86 | 36.01 | -5.34% | 45,042 | 165,453,175 |
| 2024-04-29 | 37.4 | 38.44 | 37.26 | 38.04 | -0.13% | 46,307 | 175,695,605 |
| 2024-04-26 | 38.6 | 39.5 | 37.84 | 38.09 | +0.85% | 60,325 | 232,708,112 |
| 2024-04-25 | 39 | 39 | 37.69 | 37.77 | -9.34% | 69,045 | 264,079,453 |
| 2024-04-24 | 38.1 | 43.5 | 37.35 | 41.66 | +9.86% | 87,944 | 352,593,510 |
| 2024-04-23 | 36.72 | 38 | 36.21 | 37.92 | +3.27% | 51,623 | 193,162,047 |
| 2024-04-22 | 35.25 | 37.97 | 34.4 | 36.72 | +4.11% | 39,828 | 143,084,397 |
| 2024-04-19 | 34.7 | 35.51 | 34.51 | 35.27 | +1.03% | 18,166 | 63,538,666 |
| 2024-04-18 | 34.49 | 35.69 | 33.88 | 34.91 | +1.16% | 22,875 | 79,748,863 |
| 2024-04-17 | 33.49 | 34.88 | 33.49 | 34.51 | +4.89% | 22,880 | 78,732,115 |
| 2024-04-16 | 35.05 | 35.15 | 32.84 | 32.9 | -6.35% | 23,695 | 79,428,890 |
| 2024-04-15 | 35.61 | 36.09 | 34.13 | 35.13 | -1.57% | 23,928 | 84,010,547 |
| 2024-04-12 | 36.39 | 36.67 | 35.63 | 35.69 | -2.3% | 15,477 | 55,831,780 |
| 2024-04-11 | 36.11 | 36.96 | 35.67 | 36.53 | +0.72% | 18,172 | 66,434,699 |
| 2024-04-10 | 37.2 | 37.2 | 35.9 | 36.27 | -2.74% | 19,041 | 69,206,203 |
| 2024-04-09 | 36.5 | 37.5 | 36.33 | 37.29 | +2.11% | 17,095 | 63,171,316 |
| 2024-04-08 | 37.52 | 37.52 | 36.51 | 36.52 | -3.1% | 21,099 | 77,549,992 |
| 2024-04-03 | 38.67 | 38.67 | 37.09 | 37.69 | -2.94% | 20,191 | 76,140,524 |
| 2024-04-02 | 39.76 | 39.86 | 38.49 | 38.83 | -2.31% | 27,037 | 105,081,490 |
| 2024-04-01 | 37 | 40.54 | 36.99 | 39.75 | +8.28% | 46,290 | 181,047,338 |
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：