股票概览
20.38
+0.25%
+0.05
20.56
开盘价
20.67
最高价
20.25
最低价
5,246
成交量
数据更新至: 2024-06-28
技术指标
20.32
MA5 (5日均线)
20.88
MA10 (10日均线)
21.63
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 | 20.56 | 20.67 | 20.25 | 20.38 | +0.25% | 5,246 | 10,741,303 |
| 2024-06-27 | 20.82 | 20.85 | 20.3 | 20.33 | -2.26% | 5,671 | 11,677,623 |
| 2024-06-26 | 20.01 | 20.8 | 19.86 | 20.8 | +3.59% | 7,125 | 14,564,424 |
| 2024-06-25 | 19.99 | 20.44 | 19.92 | 20.08 | +0.4% | 6,295 | 12,685,661 |
| 2024-06-24 | 21.2 | 21.28 | 19.8 | 20 | -5.57% | 9,825 | 19,926,491 |
| 2024-06-21 | 21.17 | 21.48 | 20.77 | 21.18 | -0.56% | 5,037 | 10,665,987 |
| 2024-06-20 | 21.69 | 21.99 | 21.3 | 21.3 | -1.8% | 11,415 | 24,639,810 |
| 2024-06-19 | 21.61 | 21.79 | 21.44 | 21.69 | +0.42% | 6,355 | 13,744,166 |
| 2024-06-18 | 21.45 | 22 | 21.22 | 21.6 | +0.89% | 8,673 | 18,788,003 |
| 2024-06-17 | 21.58 | 21.87 | 21.36 | 21.41 | -1.15% | 6,756 | 14,547,400 |
| 2024-06-14 | 21.59 | 21.77 | 21.4 | 21.66 | +0.32% | 5,757 | 12,453,019 |
| 2024-06-13 | 21.9 | 22.06 | 21.51 | 21.59 | -2.09% | 7,087 | 15,330,676 |
| 2024-06-12 | 21.53 | 22.13 | 21.53 | 22.05 | +1.61% | 7,121 | 15,640,729 |
| 2024-06-11 | 21.56 | 21.8 | 20.99 | 21.7 | +0.6% | 6,613 | 14,151,290 |
| 2024-06-07 | 21.58 | 21.86 | 21.28 | 21.57 | +1.75% | 8,652 | 18,677,579 |
| 2024-06-06 | 22.59 | 22.77 | 21.19 | 21.2 | -6.11% | 17,834 | 38,731,354 |
| 2024-06-05 | 23.35 | 23.65 | 22.51 | 22.58 | -3.75% | 14,103 | 32,167,225 |
| 2024-06-04 | 23.62 | 23.82 | 23.05 | 23.46 | -0.68% | 12,803 | 29,895,556 |
| 2024-06-03 | 24.11 | 24.19 | 23.4 | 23.62 | -3.08% | 17,703 | 41,986,748 |
| 2024-05-31 | 24.15 | 24.73 | 23.64 | 24.37 | +0.95% | 31,970 | 77,286,894 |
| 2024-05-30 | 23.22 | 24.59 | 23.11 | 24.14 | +2.81% | 40,208 | 96,734,042 |
| 2024-05-29 | 22.91 | 23.56 | 22.6 | 23.48 | +2.94% | 31,740 | 73,756,707 |
| 2024-05-28 | 22.56 | 23.06 | 22.21 | 22.81 | +0.09% | 17,738 | 40,246,953 |
| 2024-05-27 | 22.31 | 23.48 | 22 | 22.79 | +1.42% | 22,699 | 51,316,228 |
| 2024-05-24 | 22.5 | 23.39 | 22.3 | 22.47 | +0.99% | 17,158 | 39,137,909 |
| 2024-05-23 | 22.62 | 22.67 | 22.2 | 22.25 | -2.71% | 18,893 | 42,238,187 |
| 2024-05-22 | 22.38 | 23.51 | 22.38 | 22.87 | +2.19% | 25,147 | 58,033,986 |
| 2024-05-21 | 22.64 | 22.67 | 22.21 | 22.38 | -1.1% | 10,769 | 24,103,215 |
| 2024-05-20 | 22.7 | 22.81 | 22.45 | 22.63 | -0.04% | 14,378 | 32,475,482 |
| 2024-05-17 | 22.84 | 23.06 | 22.4 | 22.64 | -0.75% | 17,432 | 39,475,861 |
| 2024-05-16 | 23.4 | 23.7 | 22.79 | 22.81 | -4.68% | 29,350 | 67,960,210 |
| 2024-05-15 | 23.69 | 25.54 | 23.69 | 23.93 | +0.8% | 37,701 | 91,847,312 |
| 2024-05-14 | 24.5 | 25 | 23.59 | 23.74 | +3.8% | 32,564 | 78,301,733 |
| 2024-05-13 | 23.13 | 23.4 | 22.77 | 22.87 | -2.31% | 11,896 | 27,337,276 |
| 2024-05-10 | 24.02 | 24.43 | 23.33 | 23.41 | -2.9% | 15,309 | 36,187,385 |
| 2024-05-09 | 23.72 | 24.73 | 23.64 | 24.11 | +2.03% | 19,813 | 47,955,636 |
| 2024-05-08 | 23.89 | 24.12 | 23.48 | 23.63 | -1.13% | 15,689 | 37,279,357 |
| 2024-05-07 | 23.5 | 23.97 | 23.41 | 23.9 | +1.92% | 13,403 | 31,702,319 |
| 2024-05-06 | 22.97 | 23.76 | 22.96 | 23.45 | +2.81% | 13,691 | 32,031,222 |
| 2024-04-30 | 22.84 | 23.11 | 22.65 | 22.81 | -0.13% | 12,951 | 29,627,987 |
| 2024-04-29 | 21.93 | 22.84 | 21.93 | 22.84 | +4.15% | 14,572 | 32,872,812 |
| 2024-04-26 | 21.31 | 22.09 | 21.31 | 21.93 | +1.81% | 14,661 | 32,011,411 |
| 2024-04-25 | 21.55 | 22.03 | 21.33 | 21.54 | -2.67% | 16,830 | 36,542,447 |
| 2024-04-24 | 22.21 | 22.31 | 21.68 | 22.13 | -0.58% | 17,806 | 39,212,956 |
| 2024-04-23 | 22.23 | 22.58 | 22.05 | 22.26 | +0.18% | 11,845 | 26,380,347 |
| 2024-04-22 | 22.54 | 22.87 | 22.01 | 22.22 | -0.36% | 16,358 | 36,664,630 |
| 2024-04-19 | 21.33 | 22.3 | 21.12 | 22.3 | +2.29% | 13,854 | 29,858,284 |
| 2024-04-18 | 21.56 | 22.66 | 21.3 | 21.8 | +0.69% | 17,755 | 39,012,652 |
| 2024-04-17 | 20.5 | 21.7 | 20.5 | 21.65 | +7.71% | 15,650 | 33,448,717 |
| 2024-04-16 | 21.95 | 21.95 | 19.85 | 20.1 | -8.47% | 16,948 | 34,680,533 |
| 2024-04-15 | 22.96 | 23.23 | 21.46 | 21.96 | -4.31% | 18,482 | 40,762,838 |
| 2024-04-12 | 23.6 | 23.65 | 22.92 | 22.95 | -1.46% | 8,887 | 20,554,059 |
| 2024-04-11 | 23 | 23.7 | 22.91 | 23.29 | +0.65% | 9,068 | 21,219,289 |
| 2024-04-10 | 23.93 | 23.94 | 23.06 | 23.14 | -3.62% | 13,395 | 31,323,015 |
| 2024-04-09 | 23.7 | 24.06 | 23.12 | 24.01 | +1.31% | 14,423 | 34,133,239 |
| 2024-04-08 | 24.68 | 24.68 | 23.58 | 23.7 | -4.36% | 14,342 | 34,357,666 |
| 2024-04-03 | 25.24 | 25.4 | 24.51 | 24.78 | -1.74% | 12,943 | 32,074,611 |
| 2024-04-02 | 25.28 | 25.58 | 24.93 | 25.22 | -0.2% | 15,705 | 39,606,114 |
| 2024-04-01 | 24.76 | 25.27 | 24.76 | 25.27 | +2.14% | 14,734 | 36,962,564 |
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：