股票概览
20.95
-7.22%
-1.63
20.35
开盘价
21.96
最高价
19.63
最低价
180,596
成交量
数据更新至: 2024-06-28
技术指标
21.65
MA5 (5日均线)
23.85
MA10 (10日均线)
19.79
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 | 20.35 | 21.96 | 19.63 | 20.95 | -7.22% | 180,596 | 378,011,455 |
| 2024-06-27 | 21.65 | 24.85 | 21.43 | 22.58 | +4.06% | 240,173 | 549,853,177 |
| 2024-06-26 | 20.86 | 21.8 | 20.61 | 21.7 | +2.21% | 149,179 | 318,093,507 |
| 2024-06-25 | 21.96 | 22.48 | 20.34 | 21.23 | -2.66% | 164,155 | 349,313,200 |
| 2024-06-24 | 22.01 | 23.9 | 21.01 | 21.81 | -8.78% | 194,804 | 432,377,956 |
| 2024-06-21 | 26.61 | 27.5 | 23.91 | 23.91 | -20.01% | 213,664 | 551,387,495 |
| 2024-06-20 | 25 | 31 | 24.5 | 29.89 | +13.78% | 299,986 | 812,579,451 |
| 2024-06-19 | 26.83 | 28.48 | 25.55 | 26.27 | -4.05% | 272,642 | 730,664,690 |
| 2024-06-18 | 24.77 | 27.38 | 23.81 | 27.38 | +19.98% | 271,732 | 701,763,582 |
| 2024-06-17 | 18.71 | 22.82 | 18.08 | 22.82 | +19.98% | 251,797 | 512,733,142 |
| 2024-06-14 | 20.77 | 21.98 | 18.6 | 19.02 | -6.31% | 242,891 | 487,580,336 |
| 2024-06-13 | 19.28 | 20.3 | 18.9 | 20.3 | +19.98% | 82,558 | 163,103,564 |
| 2024-06-12 | 15.67 | 16.92 | 15.67 | 16.92 | +20% | 52,106 | 87,858,060 |
| 2024-06-11 | 13.73 | 14.19 | 13.2 | 14.1 | +1.73% | 29,267 | 40,151,268 |
| 2024-06-07 | 13.15 | 14.34 | 13.15 | 13.86 | +5.72% | 36,014 | 49,993,566 |
| 2024-06-06 | 14 | 14.59 | 12.95 | 13.11 | -6.82% | 29,924 | 40,593,696 |
| 2024-06-05 | 14.42 | 14.52 | 14.03 | 14.07 | -2.63% | 22,119 | 31,480,515 |
| 2024-06-04 | 15.57 | 15.7 | 14.28 | 14.45 | -7.07% | 42,778 | 62,486,511 |
| 2024-06-03 | 15.79 | 15.98 | 15.34 | 15.55 | -2.57% | 42,102 | 65,821,171 |
| 2024-05-31 | 15.03 | 15.99 | 15.03 | 15.96 | +5.56% | 48,156 | 75,937,719 |
| 2024-05-30 | 15 | 15.43 | 14.77 | 15.12 | -0.13% | 16,477 | 24,958,913 |
| 2024-05-29 | 14.99 | 15.35 | 14.78 | 15.14 | +1.61% | 18,556 | 28,070,939 |
| 2024-05-28 | 15.09 | 15.27 | 14.79 | 14.9 | -2.36% | 19,945 | 29,869,983 |
| 2024-05-27 | 15.43 | 15.78 | 14.82 | 15.26 | -1.1% | 31,031 | 47,341,662 |
| 2024-05-24 | 15.43 | 15.78 | 15.2 | 15.43 | 0% | 23,786 | 36,921,758 |
| 2024-05-23 | 15.64 | 15.78 | 15.37 | 15.43 | -1.53% | 22,099 | 34,286,590 |
| 2024-05-22 | 15.15 | 15.73 | 15.06 | 15.67 | +2.69% | 28,203 | 43,623,617 |
| 2024-05-21 | 15.12 | 16.04 | 15 | 15.26 | 0% | 36,633 | 56,541,715 |
| 2024-05-20 | 15.09 | 15.4 | 14.8 | 15.26 | +0.46% | 21,999 | 33,429,091 |
| 2024-05-17 | 14.95 | 15.19 | 14.81 | 15.19 | +1.61% | 18,176 | 27,362,995 |
| 2024-05-16 | 15 | 15.16 | 14.62 | 14.95 | +1.7% | 11,602 | 17,364,173 |
| 2024-05-15 | 14.7 | 15.07 | 14.55 | 14.7 | -0.47% | 13,332 | 19,790,211 |
| 2024-05-14 | 14.52 | 14.89 | 14.45 | 14.77 | +3% | 13,106 | 19,250,635 |
| 2024-05-13 | 15.38 | 15.38 | 14.24 | 14.34 | -3.5% | 15,533 | 22,489,186 |
| 2024-05-10 | 15.44 | 15.44 | 14.75 | 14.86 | -2.56% | 16,198 | 24,124,751 |
| 2024-05-09 | 14.92 | 15.31 | 14.92 | 15.25 | +1.46% | 16,026 | 24,354,652 |
| 2024-05-08 | 15.14 | 15.32 | 14.96 | 15.03 | -1.25% | 13,789 | 20,823,748 |
| 2024-05-07 | 15.21 | 15.6 | 15.01 | 15.22 | +0.79% | 21,464 | 32,818,871 |
| 2024-05-06 | 14.95 | 15.28 | 14.52 | 15.1 | +2.93% | 25,843 | 38,650,761 |
| 2024-04-30 | 14.96 | 15.08 | 14.53 | 14.67 | -2.13% | 21,445 | 31,624,447 |
| 2024-04-29 | 14.22 | 15.2 | 14.05 | 14.99 | +5.27% | 24,156 | 35,676,346 |
| 2024-04-26 | 13.89 | 14.28 | 13.75 | 14.24 | +3.87% | 23,766 | 33,474,342 |
| 2024-04-25 | 13.78 | 14.18 | 13.67 | 13.71 | +1.93% | 29,071 | 40,368,284 |
| 2024-04-24 | 12.74 | 13.45 | 12.65 | 13.45 | +5.49% | 19,143 | 25,280,439 |
| 2024-04-23 | 12.25 | 12.89 | 12.25 | 12.75 | +5.11% | 14,471 | 18,238,997 |
| 2024-04-22 | 12.46 | 12.72 | 11.6 | 12.13 | -2.73% | 17,260 | 20,786,220 |
| 2024-04-19 | 12.53 | 12.86 | 12.3 | 12.47 | -1.19% | 14,951 | 18,724,814 |
| 2024-04-18 | 13.43 | 13.45 | 12.28 | 12.62 | -4.47% | 25,988 | 32,939,855 |
| 2024-04-17 | 11.45 | 13.25 | 11.45 | 13.21 | +15.57% | 31,297 | 39,766,446 |
| 2024-04-16 | 12.46 | 12.67 | 10.9 | 11.43 | -11.05% | 36,695 | 42,104,259 |
| 2024-04-15 | 14.29 | 14.5 | 12.55 | 12.85 | -10.33% | 30,268 | 39,803,019 |
| 2024-04-12 | 14.56 | 14.91 | 14.28 | 14.33 | -1.31% | 12,284 | 17,908,130 |
| 2024-04-11 | 14.5 | 14.88 | 14.36 | 14.52 | -0.27% | 10,519 | 15,394,251 |
| 2024-04-10 | 15.12 | 15.16 | 14.23 | 14.56 | -3.7% | 15,546 | 22,793,770 |
| 2024-04-09 | 15 | 15.33 | 14.64 | 15.12 | +0.47% | 17,148 | 25,657,272 |
| 2024-04-08 | 15.4 | 16.03 | 15.05 | 15.05 | -2.4% | 25,062 | 38,827,558 |
| 2024-04-03 | 15.82 | 15.89 | 15.14 | 15.42 | -3.38% | 18,151 | 28,042,956 |
| 2024-04-02 | 15.89 | 16.04 | 15.68 | 15.96 | +0.5% | 20,607 | 32,780,777 |
| 2024-04-01 | 15.4 | 15.9 | 15.27 | 15.88 | +2.98% | 21,967 | 34,601,738 |
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：