股票概览
20.65
+3.3%
+0.66
19.95
开盘价
20.97
最高价
19.68
最低价
69,349
成交量
数据更新至: 2024-06-28
技术指标
20.21
MA5 (5日均线)
21.17
MA10 (10日均线)
21.50
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 | 19.95 | 20.97 | 19.68 | 20.65 | +3.3% | 69,349 | 142,950,074 |
| 2024-06-27 | 20.4 | 21.25 | 19.93 | 19.99 | -2.87% | 66,516 | 136,899,636 |
| 2024-06-26 | 19.62 | 20.7 | 19.02 | 20.58 | +5% | 73,002 | 145,407,443 |
| 2024-06-25 | 20.2 | 20.24 | 19.4 | 19.6 | -3.16% | 71,187 | 140,150,451 |
| 2024-06-24 | 21.49 | 21.49 | 20.13 | 20.24 | -5.77% | 71,861 | 148,674,642 |
| 2024-06-21 | 21.69 | 21.88 | 21.28 | 21.48 | -1.92% | 64,062 | 137,856,571 |
| 2024-06-20 | 22.32 | 22.5 | 21.88 | 21.9 | -2.67% | 91,953 | 203,242,360 |
| 2024-06-19 | 22.91 | 23.35 | 22.33 | 22.5 | -1.79% | 123,972 | 282,796,472 |
| 2024-06-18 | 22.45 | 24 | 22.45 | 22.91 | +5% | 205,796 | 477,033,427 |
| 2024-06-17 | 22.02 | 22.25 | 21.8 | 21.82 | -2.33% | 73,029 | 160,291,669 |
| 2024-06-14 | 22.8 | 22.8 | 21.9 | 22.34 | -0.84% | 127,834 | 284,253,413 |
| 2024-06-13 | 21.8 | 22.74 | 21.6 | 22.53 | +3.78% | 168,814 | 375,969,798 |
| 2024-06-12 | 21.6 | 22.1 | 21.3 | 21.71 | -0.64% | 98,881 | 214,346,329 |
| 2024-06-11 | 20.81 | 21.99 | 20.23 | 21.85 | +4.9% | 122,623 | 259,957,610 |
| 2024-06-07 | 21 | 21.19 | 20.4 | 20.83 | -0.29% | 104,582 | 216,805,015 |
| 2024-06-06 | 22.22 | 22.48 | 20.75 | 20.89 | -4.17% | 173,845 | 377,655,020 |
| 2024-06-05 | 21.81 | 22.28 | 21.54 | 21.8 | -0.09% | 113,206 | 248,149,803 |
| 2024-06-04 | 22.01 | 22.18 | 21.29 | 21.82 | -1.71% | 109,615 | 236,616,250 |
| 2024-06-03 | 22.3 | 22.73 | 21.92 | 22.2 | -0.98% | 113,561 | 253,139,826 |
| 2024-05-31 | 22.31 | 23.15 | 22.31 | 22.42 | -0.36% | 98,779 | 224,408,426 |
| 2024-05-30 | 22.8 | 23.26 | 22.25 | 22.5 | -2.17% | 124,633 | 283,006,252 |
| 2024-05-29 | 23.76 | 23.88 | 22.82 | 23 | -3.69% | 164,586 | 383,518,927 |
| 2024-05-28 | 23.68 | 24.77 | 23.51 | 23.88 | -1.04% | 187,299 | 449,865,252 |
| 2024-05-27 | 23.91 | 24.3 | 22.4 | 24.13 | +2.2% | 267,596 | 629,347,839 |
| 2024-05-24 | 25.6 | 25.6 | 23.14 | 23.61 | -29.48% | 311,555 | 752,956,905 |
| 2024-05-23 | 34.82 | 34.95 | 33.25 | 33.48 | -6.58% | 271,180 | 921,168,616 |
| 2024-05-22 | 34.19 | 37 | 33.2 | 35.84 | +4.83% | 416,067 | 1,449,704,690 |
| 2024-05-21 | 34.19 | 34.19 | 33.03 | 34.19 | +10.01% | 299,230 | 1,014,910,620 |
| 2024-05-20 | 31.08 | 31.08 | 31.08 | 31.08 | +10.02% | 18,682 | 58,062,879 |
| 2024-05-17 | 28.25 | 28.25 | 28.25 | 28.25 | +10.01% | 32,744 | 92,500,783 |
| 2024-05-16 | 25.48 | 26.1 | 25.48 | 25.68 | +1.86% | 25,290 | 65,362,310 |
| 2024-05-15 | 25.8 | 26.49 | 25.21 | 25.21 | -2.55% | 27,567 | 71,062,363 |
| 2024-05-14 | 26.11 | 26.33 | 25.55 | 25.87 | -0.81% | 34,530 | 89,116,509 |
| 2024-05-13 | 26.9 | 26.9 | 26 | 26.08 | -6.36% | 55,006 | 144,934,816 |
| 2024-05-10 | 27.18 | 28.4 | 26.65 | 27.85 | +2.92% | 77,610 | 214,581,735 |
| 2024-05-09 | 26.9 | 28 | 26.7 | 27.06 | +0.33% | 44,452 | 120,986,191 |
| 2024-05-08 | 27.4 | 27.6 | 26.61 | 26.97 | -2.92% | 38,520 | 103,958,797 |
| 2024-05-07 | 26.78 | 28.84 | 26.5 | 27.78 | +3.73% | 69,060 | 191,674,150 |
| 2024-05-06 | 26.9 | 27.49 | 26.66 | 26.78 | -0.19% | 44,610 | 120,230,059 |
| 2024-04-30 | 27.4 | 27.7 | 26.34 | 26.83 | -3.77% | 64,168 | 172,239,761 |
| 2024-04-29 | 26.9 | 28.11 | 26.68 | 27.88 | +3.87% | 53,704 | 146,343,471 |
| 2024-04-26 | 25.85 | 27.48 | 25.73 | 26.84 | +5.54% | 54,323 | 145,164,145 |
| 2024-04-25 | 25.14 | 25.72 | 24.8 | 25.43 | +0.59% | 26,036 | 65,884,616 |
| 2024-04-24 | 24.31 | 25.3 | 24.3 | 25.28 | +3.99% | 35,230 | 87,934,239 |
| 2024-04-23 | 24.62 | 25.18 | 24.24 | 24.31 | +0.45% | 25,064 | 61,490,592 |
| 2024-04-22 | 24.37 | 24.81 | 23.56 | 24.2 | -2.81% | 38,662 | 93,708,903 |
| 2024-04-19 | 25.55 | 25.74 | 24.69 | 24.9 | -3.15% | 33,850 | 84,993,013 |
| 2024-04-18 | 25.47 | 26.51 | 25.04 | 25.71 | +0.94% | 67,532 | 174,938,201 |
| 2024-04-17 | 23.54 | 25.47 | 23.54 | 25.47 | +10.02% | 47,348 | 118,287,647 |
| 2024-04-16 | 25.04 | 25.08 | 23 | 23.15 | -8.71% | 71,367 | 168,460,246 |
| 2024-04-15 | 26.86 | 26.86 | 24.8 | 25.36 | -5.65% | 58,408 | 150,120,004 |
| 2024-04-12 | 26.7 | 27.75 | 26.68 | 26.88 | +0.56% | 37,766 | 102,869,896 |
| 2024-04-11 | 26.62 | 27.39 | 26.4 | 26.73 | -0.93% | 31,082 | 83,948,205 |
| 2024-04-10 | 28.9 | 28.98 | 26.6 | 26.98 | -6.48% | 60,461 | 165,239,655 |
| 2024-04-09 | 28.74 | 29.6 | 28.15 | 28.85 | -2.04% | 59,760 | 171,066,950 |
| 2024-04-08 | 31.2 | 31.78 | 28.85 | 29.45 | -8.05% | 105,184 | 315,354,930 |
| 2024-04-03 | 31.2 | 32.8 | 30.41 | 32.03 | +4.67% | 131,476 | 416,049,231 |
| 2024-04-02 | 32 | 32.27 | 29.95 | 30.6 | -4.26% | 123,080 | 381,238,180 |
| 2024-04-01 | 30.3 | 31.96 | 29.81 | 31.96 | +10.02% | 67,516 | 212,877,370 |
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：