股票概览
21.06
+3.64%
+0.74
20.2
开盘价
21.43
最高价
20.16
最低价
333,179
成交量
数据更新至: 2024-06-28
技术指标
20.45
MA5 (5日均线)
20.65
MA10 (10日均线)
20.46
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 | 20.2 | 21.43 | 20.16 | 21.06 | +3.64% | 333,179 | 701,786,883 |
| 2024-06-27 | 20.35 | 20.9 | 20.2 | 20.32 | -0.68% | 215,882 | 442,169,643 |
| 2024-06-26 | 20.04 | 20.55 | 19.75 | 20.46 | +2.92% | 162,452 | 327,199,784 |
| 2024-06-25 | 20.56 | 20.64 | 19.64 | 19.88 | -3.21% | 297,678 | 595,118,723 |
| 2024-06-24 | 20.29 | 21.16 | 20.29 | 20.54 | +0.2% | 306,822 | 637,426,832 |
| 2024-06-21 | 20.23 | 20.58 | 19.79 | 20.5 | +0.2% | 272,440 | 553,921,505 |
| 2024-06-20 | 20.35 | 20.65 | 20.26 | 20.46 | +0.1% | 243,531 | 499,209,920 |
| 2024-06-19 | 21.6 | 21.65 | 20.3 | 20.44 | -4.66% | 402,140 | 829,338,324 |
| 2024-06-18 | 21.4 | 21.78 | 21.22 | 21.44 | +0.09% | 242,791 | 521,332,870 |
| 2024-06-17 | 21.57 | 21.94 | 21.14 | 21.42 | -0.28% | 369,369 | 793,828,204 |
| 2024-06-14 | 20.3 | 21.77 | 20.16 | 21.48 | +5.76% | 452,365 | 959,243,929 |
| 2024-06-13 | 20.34 | 20.67 | 20.08 | 20.31 | +0.74% | 207,776 | 423,525,188 |
| 2024-06-12 | 19.94 | 20.56 | 19.92 | 20.16 | +0.05% | 125,122 | 253,332,262 |
| 2024-06-11 | 19.68 | 20.4 | 19.64 | 20.15 | +1.26% | 177,120 | 356,598,360 |
| 2024-06-07 | 20 | 20.4 | 19.68 | 19.9 | -0.8% | 201,107 | 401,474,215 |
| 2024-06-06 | 20.56 | 21.17 | 20.01 | 20.06 | -1.47% | 313,877 | 644,785,658 |
| 2024-06-05 | 20.35 | 20.62 | 20.3 | 20.36 | +0.34% | 145,546 | 298,165,015 |
| 2024-06-04 | 20.1 | 20.4 | 19.87 | 20.29 | +0.59% | 167,192 | 336,411,554 |
| 2024-06-03 | 19.78 | 20.67 | 19.78 | 20.17 | +1.97% | 248,858 | 504,262,286 |
| 2024-05-31 | 20.01 | 20.32 | 19.74 | 19.78 | -0.85% | 147,809 | 295,632,326 |
| 2024-05-30 | 19.92 | 20.23 | 19.64 | 19.95 | -0.55% | 110,837 | 221,315,567 |
| 2024-05-29 | 19.9 | 20.1 | 19.76 | 20.06 | +1.21% | 137,891 | 275,398,331 |
| 2024-05-28 | 20.06 | 20.16 | 19.8 | 19.82 | -1.64% | 122,221 | 243,545,698 |
| 2024-05-27 | 19.89 | 20.2 | 19.61 | 20.15 | +1.77% | 177,150 | 353,402,075 |
| 2024-05-24 | 19.99 | 20.44 | 19.7 | 19.8 | -2.99% | 150,603 | 301,593,621 |
| 2024-05-23 | 20.43 | 20.9 | 20.22 | 20.41 | +0.39% | 280,937 | 575,444,892 |
| 2024-05-22 | 20.85 | 20.88 | 20.28 | 20.33 | -2.45% | 266,879 | 546,179,288 |
| 2024-05-21 | 21.41 | 21.55 | 20.68 | 20.84 | -0.86% | 273,439 | 573,754,583 |
| 2024-05-20 | 20.5 | 21.2 | 20.41 | 21.02 | +2.14% | 288,941 | 603,368,802 |
| 2024-05-17 | 20.33 | 20.6 | 20.1 | 20.58 | +0.29% | 157,437 | 321,067,645 |
| 2024-05-16 | 20.57 | 20.93 | 20.35 | 20.52 | +1.74% | 284,176 | 586,908,557 |
| 2024-05-15 | 20.2 | 20.66 | 20.07 | 20.17 | +0.05% | 210,703 | 429,349,982 |
| 2024-05-14 | 20.26 | 20.49 | 19.9 | 20.16 | -0.3% | 157,633 | 317,280,918 |
| 2024-05-13 | 20 | 20.69 | 19.8 | 20.22 | +1.61% | 273,170 | 554,372,085 |
| 2024-05-10 | 20.05 | 20.16 | 19.48 | 19.9 | -0.6% | 244,968 | 483,957,125 |
| 2024-05-09 | 20.06 | 20.24 | 19.8 | 20.02 | +0.25% | 260,920 | 522,131,702 |
| 2024-05-08 | 20.4 | 20.4 | 19.91 | 19.97 | -2.25% | 256,026 | 515,614,303 |
| 2024-05-07 | 19.72 | 20.67 | 19.5 | 20.43 | +4.29% | 601,259 | 1,222,334,992 |
| 2024-05-06 | 19.81 | 19.95 | 19.23 | 19.59 | +0.72% | 427,034 | 834,649,586 |
| 2024-04-30 | 18.8 | 19.6 | 18.6 | 19.45 | +5.08% | 753,636 | 1,452,584,961 |
| 2024-04-29 | 17.93 | 18.51 | 17.9 | 18.51 | +9.98% | 608,101 | 1,121,305,878 |
| 2024-04-26 | 16.41 | 17.04 | 16.34 | 16.83 | +3.13% | 190,506 | 320,107,511 |
| 2024-04-25 | 16.21 | 16.68 | 16.08 | 16.32 | +0.49% | 145,318 | 238,664,260 |
| 2024-04-24 | 15.89 | 16.29 | 15.7 | 16.24 | +3.11% | 164,728 | 264,266,548 |
| 2024-04-23 | 16.06 | 16.28 | 15.65 | 15.75 | -1.69% | 143,078 | 226,006,528 |
| 2024-04-22 | 16.02 | 16.23 | 15.66 | 16.02 | -1.96% | 159,612 | 255,448,534 |
| 2024-04-19 | 16.53 | 16.65 | 16.08 | 16.34 | -1.33% | 188,675 | 307,328,095 |
| 2024-04-18 | 16.39 | 16.8 | 16.05 | 16.56 | +1.04% | 218,919 | 362,161,337 |
| 2024-04-17 | 15.8 | 16.41 | 15.8 | 16.39 | +4.73% | 215,646 | 349,472,895 |
| 2024-04-16 | 16.2 | 16.37 | 15.63 | 15.65 | -3.81% | 205,571 | 326,446,267 |
| 2024-04-15 | 16.25 | 16.4 | 15.98 | 16.27 | -0.37% | 173,861 | 281,665,923 |
| 2024-04-12 | 15.7 | 16.72 | 15.7 | 16.33 | +4.01% | 259,759 | 423,924,455 |
| 2024-04-11 | 15.76 | 16.05 | 15.58 | 15.7 | -0.82% | 190,396 | 300,709,201 |
| 2024-04-10 | 16.54 | 16.58 | 15.73 | 15.83 | -4.12% | 238,312 | 380,014,490 |
| 2024-04-09 | 16.55 | 16.66 | 16.2 | 16.51 | -0.12% | 124,108 | 203,484,647 |
| 2024-04-08 | 16.8 | 16.92 | 16.51 | 16.53 | -2.07% | 103,395 | 172,211,475 |
| 2024-04-03 | 17.06 | 17.22 | 16.82 | 16.88 | -1% | 136,926 | 232,264,019 |
| 2024-04-02 | 17.72 | 17.75 | 16.9 | 17.05 | -3.4% | 168,864 | 290,543,382 |
| 2024-04-01 | 17.3 | 17.87 | 16.81 | 17.65 | +2.44% | 218,513 | 382,137,137 |
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：