股票概览
20.8
+1.56%
+0.32
20.48
开盘价
20.88
最高价
20.43
最低价
68,400
成交量
数据更新至: 2024-06-28
技术指标
20.76
MA5 (5日均线)
20.91
MA10 (10日均线)
20.35
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 | 20.48 | 20.88 | 20.43 | 20.8 | +1.56% | 68,400 | 141,633,791 |
| 2024-06-27 | 20.77 | 20.93 | 20.43 | 20.48 | -1.4% | 49,172 | 101,426,375 |
| 2024-06-26 | 20.61 | 20.85 | 20.55 | 20.77 | -0.38% | 72,736 | 150,880,141 |
| 2024-06-25 | 21.03 | 21.26 | 20.7 | 20.85 | -0.33% | 64,415 | 135,093,765 |
| 2024-06-24 | 21.08 | 21.29 | 20.85 | 20.92 | -1.18% | 66,779 | 140,389,226 |
| 2024-06-21 | 21.17 | 21.58 | 20.85 | 21.17 | -0.05% | 81,032 | 172,380,971 |
| 2024-06-20 | 21.1 | 21.78 | 20.96 | 21.18 | +0.19% | 154,028 | 329,716,830 |
| 2024-06-19 | 21 | 21.5 | 20.93 | 21.14 | +0.67% | 100,211 | 212,325,614 |
| 2024-06-18 | 20.7 | 21.1 | 20.5 | 21 | +0.86% | 95,418 | 198,687,649 |
| 2024-06-17 | 20.68 | 21.08 | 20.4 | 20.82 | -0.43% | 147,165 | 305,862,424 |
| 2024-06-14 | 20.75 | 21.13 | 20.47 | 20.91 | +0.97% | 141,215 | 294,888,326 |
| 2024-06-13 | 20.55 | 20.78 | 20.36 | 20.71 | +0.49% | 109,933 | 226,953,387 |
| 2024-06-12 | 20.43 | 20.7 | 20.22 | 20.61 | +0.44% | 111,841 | 228,730,554 |
| 2024-06-11 | 20.57 | 20.67 | 20.06 | 20.52 | 0% | 156,461 | 319,326,232 |
| 2024-06-07 | 19.85 | 20.57 | 19.74 | 20.52 | +3.32% | 190,405 | 385,912,465 |
| 2024-06-06 | 19.12 | 19.99 | 18.97 | 19.86 | +4.14% | 145,646 | 286,860,393 |
| 2024-06-05 | 18.78 | 19.3 | 18.78 | 19.07 | +0.58% | 72,020 | 137,623,761 |
| 2024-06-04 | 18.56 | 18.99 | 18.56 | 18.96 | +2.16% | 81,177 | 153,037,810 |
| 2024-06-03 | 18.15 | 18.67 | 18.15 | 18.56 | +2.03% | 92,887 | 171,523,287 |
| 2024-05-31 | 18.41 | 18.49 | 18.07 | 18.19 | -1.2% | 70,713 | 129,049,714 |
| 2024-05-30 | 18.59 | 18.72 | 18.32 | 18.41 | -1.23% | 54,167 | 100,080,679 |
| 2024-05-29 | 18.56 | 18.84 | 18.44 | 18.64 | +0.43% | 52,242 | 97,678,056 |
| 2024-05-28 | 18.65 | 18.8 | 18.41 | 18.56 | -0.22% | 60,890 | 113,330,234 |
| 2024-05-27 | 18.42 | 18.65 | 18.32 | 18.6 | +1.25% | 55,501 | 102,783,749 |
| 2024-05-24 | 18.22 | 18.63 | 18.2 | 18.37 | +0.49% | 53,727 | 99,313,695 |
| 2024-05-23 | 18.4 | 18.5 | 18.22 | 18.28 | -0.81% | 42,160 | 77,231,336 |
| 2024-05-22 | 18.53 | 18.65 | 18.41 | 18.43 | -0.54% | 43,538 | 80,680,722 |
| 2024-05-21 | 18.45 | 18.64 | 18.34 | 18.53 | +0.38% | 52,483 | 97,166,392 |
| 2024-05-20 | 18.25 | 18.53 | 18.15 | 18.46 | +0.93% | 73,880 | 135,727,081 |
| 2024-05-17 | 18.45 | 18.58 | 18.2 | 18.29 | -0.44% | 61,404 | 112,648,390 |
| 2024-05-16 | 18.26 | 18.51 | 18.23 | 18.37 | +0.71% | 84,329 | 154,977,866 |
| 2024-05-15 | 18.47 | 18.64 | 18.2 | 18.24 | -1.72% | 65,602 | 120,942,170 |
| 2024-05-14 | 18.51 | 18.65 | 18.41 | 18.56 | -0.22% | 59,330 | 110,028,371 |
| 2024-05-13 | 18.56 | 18.76 | 18.46 | 18.6 | -0.37% | 93,557 | 174,189,087 |
| 2024-05-10 | 18.76 | 18.78 | 18.46 | 18.67 | +0.27% | 73,892 | 137,276,532 |
| 2024-05-09 | 18.43 | 18.74 | 18.4 | 18.62 | +0.59% | 68,542 | 127,317,810 |
| 2024-05-08 | 18.58 | 18.71 | 18.46 | 18.51 | -0.59% | 59,704 | 110,718,177 |
| 2024-05-07 | 18.33 | 18.78 | 18.19 | 18.62 | +1.75% | 95,212 | 176,621,041 |
| 2024-05-06 | 18.41 | 18.61 | 18.02 | 18.3 | +1.33% | 126,232 | 231,767,465 |
| 2024-04-30 | 17.83 | 18.25 | 17.71 | 18.06 | +1.23% | 130,542 | 235,957,678 |
| 2024-04-29 | 17.6 | 17.94 | 17.37 | 17.84 | +0.68% | 196,805 | 348,625,085 |
| 2024-04-26 | 18.2 | 18.25 | 17.7 | 17.72 | -2.9% | 149,895 | 267,320,334 |
| 2024-04-25 | 18.68 | 18.81 | 18.2 | 18.25 | -2.3% | 96,716 | 177,488,249 |
| 2024-04-24 | 18.47 | 18.73 | 18.33 | 18.68 | +1.63% | 64,880 | 120,259,939 |
| 2024-04-23 | 19.15 | 19.25 | 18.35 | 18.38 | -4.32% | 139,621 | 259,732,986 |
| 2024-04-22 | 18.93 | 19.48 | 18.85 | 19.21 | +0.58% | 120,968 | 232,665,607 |
| 2024-04-19 | 18.98 | 19.32 | 18.87 | 19.1 | +0.79% | 84,526 | 161,686,685 |
| 2024-04-18 | 19.24 | 19.4 | 18.72 | 18.95 | -1.66% | 124,676 | 236,898,664 |
| 2024-04-17 | 19.19 | 19.35 | 19 | 19.27 | +0.16% | 85,642 | 164,312,085 |
| 2024-04-16 | 19.68 | 19.68 | 19.04 | 19.24 | -2.29% | 98,771 | 191,136,197 |
| 2024-04-15 | 19.15 | 19.93 | 19.07 | 19.69 | +3.47% | 143,933 | 282,941,614 |
| 2024-04-12 | 19.27 | 19.39 | 18.99 | 19.03 | -1.25% | 67,268 | 128,862,906 |
| 2024-04-11 | 19.29 | 19.48 | 19.02 | 19.27 | +0.1% | 50,832 | 98,024,181 |
| 2024-04-10 | 18.96 | 19.54 | 18.89 | 19.25 | +1.74% | 66,140 | 127,510,056 |
| 2024-04-09 | 19.41 | 19.47 | 18.85 | 18.92 | -2.47% | 94,347 | 179,698,602 |
| 2024-04-08 | 18.77 | 19.65 | 18.63 | 19.4 | +3.36% | 161,096 | 308,657,279 |
| 2024-04-03 | 18.99 | 19.1 | 18.68 | 18.77 | -1.16% | 85,226 | 160,171,765 |
| 2024-04-02 | 18.82 | 19.22 | 18.81 | 18.99 | +0.9% | 92,556 | 176,018,678 |
| 2024-04-01 | 19.37 | 19.57 | 18.74 | 18.82 | -2.79% | 119,924 | 228,145,158 |
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：