股票概览
21.13
+1.25%
+0.26
20.91
开盘价
21.98
最高价
20.61
最低价
27,200
成交量
数据更新至: 2024-06-28
技术指标
20.73
MA5 (5日均线)
21.11
MA10 (10日均线)
22.27
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 | 20.91 | 21.98 | 20.61 | 21.13 | +1.25% | 27,200 | 58,530,036 |
| 2024-06-27 | 21 | 21.33 | 20.6 | 20.87 | -0.62% | 14,647 | 30,616,057 |
| 2024-06-26 | 20.07 | 21.04 | 19.99 | 21 | +4.12% | 13,646 | 28,130,918 |
| 2024-06-25 | 20.66 | 20.66 | 19.89 | 20.17 | -1.51% | 16,689 | 33,678,940 |
| 2024-06-24 | 21.16 | 21.31 | 20.3 | 20.48 | -3.67% | 16,488 | 34,121,627 |
| 2024-06-21 | 21.05 | 21.63 | 20.75 | 21.26 | +1.72% | 14,981 | 31,738,500 |
| 2024-06-20 | 21.19 | 21.65 | 20.85 | 20.9 | -1.88% | 11,794 | 25,027,426 |
| 2024-06-19 | 22 | 22.12 | 21.03 | 21.3 | -3.27% | 16,823 | 36,090,677 |
| 2024-06-18 | 21.89 | 22.28 | 21.89 | 22.02 | +0.23% | 8,143 | 17,965,752 |
| 2024-06-17 | 22.25 | 22.43 | 21.95 | 21.97 | -1.04% | 11,497 | 25,399,914 |
| 2024-06-14 | 22.12 | 22.4 | 21.98 | 22.2 | -0.58% | 9,417 | 20,872,223 |
| 2024-06-13 | 22.82 | 23.08 | 22.2 | 22.33 | -2.45% | 11,827 | 26,555,377 |
| 2024-06-12 | 23.55 | 23.79 | 22.78 | 22.89 | -2.43% | 12,450 | 28,715,765 |
| 2024-06-11 | 23.3 | 23.5 | 22.68 | 23.46 | +0.39% | 11,858 | 27,472,027 |
| 2024-06-07 | 22.88 | 23.55 | 22.68 | 23.37 | +4.89% | 19,212 | 44,629,611 |
| 2024-06-06 | 23.6 | 23.92 | 22.2 | 22.28 | -5.99% | 22,999 | 52,079,920 |
| 2024-06-05 | 24.24 | 24.45 | 23.6 | 23.7 | -3.19% | 11,730 | 28,094,766 |
| 2024-06-04 | 24.23 | 24.62 | 24.06 | 24.48 | +0.33% | 9,162 | 22,321,059 |
| 2024-06-03 | 24.98 | 25.36 | 24.18 | 24.4 | -3.06% | 12,112 | 29,825,194 |
| 2024-05-31 | 25.08 | 25.79 | 24.96 | 25.17 | +0.68% | 12,310 | 31,181,597 |
| 2024-05-30 | 25.64 | 25.64 | 24.8 | 25 | -1.3% | 7,002 | 17,528,376 |
| 2024-05-29 | 25.35 | 26.01 | 25.21 | 25.33 | -0.78% | 7,137 | 18,196,829 |
| 2024-05-28 | 26 | 26.28 | 25.31 | 25.53 | -2.15% | 9,811 | 25,313,919 |
| 2024-05-27 | 26.4 | 26.48 | 25.91 | 26.09 | -1.17% | 9,698 | 25,334,379 |
| 2024-05-24 | 26.58 | 26.93 | 26.31 | 26.4 | -0.86% | 7,781 | 20,649,158 |
| 2024-05-23 | 27.1 | 27.27 | 26.51 | 26.63 | -2.17% | 9,197 | 24,629,757 |
| 2024-05-22 | 27.07 | 27.5 | 26.64 | 27.22 | +0.55% | 10,569 | 28,569,938 |
| 2024-05-21 | 27.5 | 27.67 | 26.84 | 27.07 | -1.56% | 13,452 | 36,504,576 |
| 2024-05-20 | 26.24 | 28 | 26.2 | 27.5 | +4.76% | 24,200 | 66,324,244 |
| 2024-05-17 | 27.08 | 27.15 | 26.12 | 26.25 | -2.53% | 11,341 | 30,008,011 |
| 2024-05-16 | 27.3 | 27.3 | 26.84 | 26.93 | -0.44% | 9,690 | 26,164,549 |
| 2024-05-15 | 26.91 | 27.47 | 26.82 | 27.05 | -0.77% | 10,039 | 27,318,592 |
| 2024-05-14 | 26.6 | 27.49 | 26.3 | 27.26 | +2.95% | 14,475 | 39,121,125 |
| 2024-05-13 | 27.79 | 27.8 | 26.23 | 26.48 | -5.06% | 22,959 | 61,735,699 |
| 2024-05-10 | 28.32 | 28.75 | 27.72 | 27.89 | -1.52% | 14,664 | 41,313,082 |
| 2024-05-09 | 28.83 | 29.01 | 28.17 | 28.32 | -1.91% | 14,640 | 41,748,147 |
| 2024-05-08 | 28.91 | 29.69 | 28.6 | 28.87 | -1.03% | 12,224 | 35,430,426 |
| 2024-05-07 | 29.24 | 29.5 | 28.53 | 29.17 | -0.31% | 15,220 | 44,187,563 |
| 2024-05-06 | 27.9 | 29.4 | 27.4 | 29.26 | +6.63% | 25,425 | 72,735,006 |
| 2024-04-30 | 26.91 | 28 | 26.77 | 27.44 | +2.05% | 16,298 | 44,863,827 |
| 2024-04-29 | 27 | 27.29 | 26.31 | 26.89 | -0.63% | 18,408 | 49,106,309 |
| 2024-04-26 | 26.5 | 27.76 | 26.5 | 27.06 | -1.6% | 14,126 | 38,448,253 |
| 2024-04-25 | 27.11 | 27.69 | 26.78 | 27.5 | -0.58% | 13,456 | 36,765,447 |
| 2024-04-24 | 25.8 | 27.79 | 25.8 | 27.66 | +5.81% | 21,784 | 59,236,652 |
| 2024-04-23 | 27.18 | 27.18 | 25.65 | 26.14 | -0.19% | 19,088 | 49,980,601 |
| 2024-04-22 | 24.64 | 26.49 | 24.38 | 26.19 | +4.55% | 26,577 | 68,345,324 |
| 2024-04-19 | 25.01 | 25.5 | 23.8 | 25.05 | -0.08% | 33,724 | 82,788,812 |
| 2024-04-18 | 26.07 | 26.5 | 25.07 | 25.07 | -5.22% | 29,942 | 76,144,123 |
| 2024-04-17 | 26 | 27.6 | 26 | 26.45 | +0.23% | 29,572 | 79,135,542 |
| 2024-04-16 | 26.11 | 29 | 25.79 | 26.39 | +2.68% | 34,788 | 93,591,905 |
| 2024-04-15 | 27.09 | 27.55 | 25.23 | 25.7 | -6.78% | 24,176 | 63,550,451 |
| 2024-04-12 | 26.48 | 28.3 | 26.22 | 27.57 | +3.61% | 30,868 | 84,500,340 |
| 2024-04-11 | 26.04 | 27 | 25 | 26.61 | +1.99% | 28,182 | 73,367,701 |
| 2024-04-10 | 28.45 | 29.46 | 25.53 | 26.09 | -6.85% | 38,173 | 102,050,089 |
| 2024-04-09 | 28.01 | 29.08 | 27.29 | 28.01 | -0.39% | 14,297 | 39,678,223 |
| 2024-04-08 | 29.31 | 29.39 | 28.1 | 28.12 | -3.96% | 17,280 | 49,003,598 |
| 2024-04-03 | 29.3 | 29.32 | 28.6 | 29.28 | +0.55% | 6,920 | 20,079,682 |
| 2024-04-02 | 29.94 | 29.94 | 28.95 | 29.12 | -2.93% | 9,562 | 28,065,816 |
| 2024-04-01 | 29.27 | 30.67 | 29.14 | 30 | +3.34% | 12,900 | 38,862,147 |
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：