股票概览
20.02
-0.94%
-0.19
20.16
开盘价
20.63
最高价
19.85
最低价
53,935
成交量
数据更新至: 2024-06-28
技术指标
19.94
MA5 (5日均线)
19.84
MA10 (10日均线)
19.60
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 | 20.16 | 20.63 | 19.85 | 20.02 | -0.94% | 53,935 | 109,103,071 |
| 2024-06-27 | 20.5 | 20.95 | 20.2 | 20.21 | -1.61% | 70,812 | 145,221,976 |
| 2024-06-26 | 19.68 | 20.57 | 19.2 | 20.54 | +3.84% | 84,862 | 170,243,571 |
| 2024-06-25 | 19.14 | 20.43 | 19.04 | 19.78 | +3.18% | 93,416 | 186,017,620 |
| 2024-06-24 | 19.5 | 19.7 | 19 | 19.17 | -2.94% | 41,643 | 80,389,643 |
| 2024-06-21 | 19.35 | 19.83 | 19.13 | 19.75 | +1.39% | 39,546 | 77,445,920 |
| 2024-06-20 | 20.14 | 20.14 | 19.4 | 19.48 | -3.28% | 44,152 | 86,922,047 |
| 2024-06-19 | 20.52 | 20.67 | 20.1 | 20.14 | -1.85% | 66,274 | 134,385,108 |
| 2024-06-18 | 18.93 | 20.95 | 18.8 | 20.52 | +8.98% | 134,116 | 269,853,638 |
| 2024-06-17 | 18.93 | 19.08 | 18.77 | 18.83 | -0.69% | 26,715 | 50,541,080 |
| 2024-06-14 | 19 | 19.14 | 18.7 | 18.96 | +0.16% | 27,268 | 51,436,322 |
| 2024-06-13 | 19.09 | 19.26 | 18.79 | 18.93 | -1.1% | 35,450 | 67,264,814 |
| 2024-06-12 | 18.88 | 19.28 | 18.69 | 19.14 | +1.48% | 35,008 | 66,792,967 |
| 2024-06-11 | 18.61 | 18.95 | 18.33 | 18.86 | +0.16% | 32,181 | 59,941,332 |
| 2024-06-07 | 19.03 | 19.17 | 18.65 | 18.83 | +0.11% | 32,275 | 60,887,179 |
| 2024-06-06 | 19.42 | 19.55 | 18.7 | 18.81 | -2.79% | 60,126 | 114,120,395 |
| 2024-06-05 | 19.64 | 20.06 | 19.34 | 19.35 | -1.88% | 52,251 | 102,655,819 |
| 2024-06-04 | 20.47 | 20.49 | 19.71 | 19.72 | -4.09% | 83,318 | 166,309,911 |
| 2024-06-03 | 20.74 | 21 | 20.31 | 20.56 | +1.03% | 57,294 | 118,448,288 |
| 2024-05-31 | 20.1 | 20.89 | 20.1 | 20.35 | +1.5% | 59,353 | 121,823,025 |
| 2024-05-30 | 19.98 | 20.38 | 19.89 | 20.05 | -0.4% | 38,258 | 76,940,807 |
| 2024-05-29 | 19.84 | 20.43 | 19.8 | 20.13 | +1.16% | 41,170 | 82,689,761 |
| 2024-05-28 | 20.28 | 20.28 | 19.8 | 19.9 | -2.02% | 35,619 | 71,120,985 |
| 2024-05-27 | 19.95 | 20.39 | 19.56 | 20.31 | +2.73% | 44,227 | 88,381,663 |
| 2024-05-24 | 20.14 | 20.2 | 19.76 | 19.77 | -1.84% | 35,386 | 70,537,906 |
| 2024-05-23 | 20.35 | 20.6 | 20.01 | 20.14 | -1.8% | 39,577 | 79,975,346 |
| 2024-05-22 | 20.57 | 20.72 | 20.31 | 20.51 | -0.63% | 50,366 | 103,232,791 |
| 2024-05-21 | 21.64 | 21.64 | 19.88 | 20.64 | -4.84% | 130,591 | 267,507,440 |
| 2024-05-20 | 21.08 | 21.89 | 21 | 21.69 | +1.64% | 70,470 | 151,866,902 |
| 2024-05-17 | 20.8 | 21.45 | 20.56 | 21.34 | +2.74% | 63,496 | 133,093,992 |
| 2024-05-16 | 20.9 | 21.07 | 20.65 | 20.77 | -0.19% | 51,060 | 106,403,359 |
| 2024-05-15 | 21.66 | 21.7 | 20.77 | 20.81 | -3.88% | 75,172 | 159,164,223 |
| 2024-05-14 | 21.68 | 22.21 | 21.6 | 21.65 | -0.05% | 61,045 | 133,680,674 |
| 2024-05-13 | 21.4 | 21.83 | 20.91 | 21.66 | +0.23% | 64,297 | 137,836,462 |
| 2024-05-10 | 21.9 | 22.09 | 21.4 | 21.61 | -1.14% | 58,156 | 126,213,332 |
| 2024-05-09 | 21.58 | 22.05 | 21.57 | 21.86 | +0.78% | 75,619 | 164,957,434 |
| 2024-05-08 | 22.51 | 22.6 | 21.58 | 21.69 | -4.83% | 94,063 | 207,378,339 |
| 2024-05-07 | 22.41 | 23.35 | 21.77 | 22.79 | -29.77% | 126,945 | 283,267,094 |
| 2024-05-06 | 33 | 33.35 | 32.06 | 32.45 | +1.41% | 93,560 | 307,504,668 |
| 2024-04-30 | 31.9 | 32.31 | 31.5 | 32 | +0.13% | 66,369 | 211,565,386 |
| 2024-04-29 | 30.8 | 32.54 | 30.17 | 31.96 | +5.2% | 116,423 | 365,280,028 |
| 2024-04-26 | 29.57 | 30.47 | 29.48 | 30.38 | +2.88% | 83,508 | 251,415,071 |
| 2024-04-25 | 30.44 | 31.94 | 29.31 | 29.53 | -2.15% | 108,210 | 329,107,029 |
| 2024-04-24 | 29 | 30.34 | 28.91 | 30.18 | +3.07% | 96,795 | 288,016,908 |
| 2024-04-23 | 28.6 | 29.31 | 28.15 | 29.28 | +1.74% | 76,270 | 219,475,095 |
| 2024-04-22 | 27.75 | 29.26 | 27.18 | 28.78 | +1.7% | 84,452 | 239,416,060 |
| 2024-04-19 | 28.9 | 28.99 | 27.69 | 28.3 | -2.98% | 87,350 | 246,441,185 |
| 2024-04-18 | 28.39 | 29.95 | 28.08 | 29.17 | +1.92% | 120,486 | 353,376,351 |
| 2024-04-17 | 27.99 | 28.81 | 27.99 | 28.62 | +4.72% | 86,128 | 244,973,225 |
| 2024-04-16 | 28.71 | 29.17 | 26.82 | 27.33 | -4.81% | 110,353 | 310,343,966 |
| 2024-04-15 | 29.48 | 29.96 | 28.11 | 28.71 | -2.51% | 96,311 | 278,208,882 |
| 2024-04-12 | 28.6 | 30.37 | 28.16 | 29.45 | +9.52% | 153,330 | 448,695,934 |
| 2024-04-11 | 26.91 | 27.25 | 26.33 | 26.89 | -0.26% | 31,395 | 84,465,152 |
| 2024-04-10 | 27.52 | 27.82 | 26.51 | 26.96 | -2.32% | 43,132 | 116,251,384 |
| 2024-04-09 | 27.4 | 27.68 | 26.95 | 27.6 | +0.55% | 43,078 | 118,072,233 |
| 2024-04-08 | 27.52 | 28.23 | 27.23 | 27.45 | -0.83% | 51,675 | 142,913,173 |
| 2024-04-03 | 28.71 | 28.75 | 27.22 | 27.68 | -3.59% | 59,110 | 163,764,393 |
| 2024-04-02 | 29.55 | 29.9 | 28.37 | 28.71 | -2.38% | 76,653 | 221,717,181 |
| 2024-04-01 | 27.01 | 29.91 | 27 | 29.41 | +11.87% | 129,890 | 372,103,186 |
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：