股票概览
20
-0.4%
-0.08
19.92
开盘价
20.27
最高价
19.88
最低价
7,902
成交量
数据更新至: 2024-06-28
技术指标
19.80
MA5 (5日均线)
20.15
MA10 (10日均线)
20.97
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 | 19.92 | 20.27 | 19.88 | 20 | -0.4% | 7,902 | 15,849,941 |
| 2024-06-27 | 19.9 | 20.36 | 19.76 | 20.08 | +0.4% | 12,914 | 25,904,328 |
| 2024-06-26 | 19.7 | 20 | 19.38 | 20 | +1.16% | 8,241 | 16,329,267 |
| 2024-06-25 | 19.26 | 19.85 | 19.24 | 19.77 | +3.18% | 9,339 | 18,285,337 |
| 2024-06-24 | 19.91 | 20.09 | 19.11 | 19.16 | -4.63% | 8,579 | 16,706,020 |
| 2024-06-21 | 20.1 | 20.13 | 19.86 | 20.09 | -0.05% | 4,253 | 8,506,251 |
| 2024-06-20 | 20.4 | 20.73 | 20.06 | 20.1 | -2% | 7,256 | 14,733,391 |
| 2024-06-19 | 20.7 | 20.92 | 20.5 | 20.51 | -0.73% | 6,789 | 14,031,549 |
| 2024-06-18 | 21.12 | 21.55 | 20.43 | 20.66 | -2.18% | 16,913 | 35,466,158 |
| 2024-06-17 | 21.01 | 21.55 | 21 | 21.12 | -1.31% | 6,036 | 12,824,000 |
| 2024-06-14 | 21.78 | 21.82 | 21.32 | 21.4 | -2.33% | 5,931 | 12,758,453 |
| 2024-06-13 | 21.99 | 22.18 | 21.85 | 21.91 | -1.04% | 5,511 | 12,134,600 |
| 2024-06-12 | 21.86 | 22.35 | 21.86 | 22.14 | +0.82% | 7,123 | 15,752,197 |
| 2024-06-11 | 21.78 | 22.22 | 21.36 | 21.96 | +0.46% | 12,875 | 28,080,264 |
| 2024-06-07 | 20.71 | 21.89 | 20.71 | 21.86 | +6.63% | 13,225 | 28,286,740 |
| 2024-06-06 | 21.3 | 21.5 | 20.4 | 20.5 | -3.76% | 13,270 | 27,654,240 |
| 2024-06-05 | 21.96 | 21.99 | 21.2 | 21.3 | -3.14% | 9,371 | 20,151,499 |
| 2024-06-04 | 22.18 | 22.33 | 21.65 | 21.99 | -0.86% | 8,791 | 19,294,177 |
| 2024-06-03 | 22.6 | 22.68 | 21.93 | 22.18 | -1.86% | 11,699 | 26,025,122 |
| 2024-05-31 | 22.86 | 23.16 | 22.5 | 22.6 | -2.12% | 10,860 | 24,773,660 |
| 2024-05-30 | 23.15 | 23.43 | 22.71 | 23.09 | +0.26% | 11,812 | 27,243,220 |
| 2024-05-29 | 23.25 | 24.12 | 22.94 | 23.03 | +0.35% | 21,001 | 49,149,434 |
| 2024-05-28 | 23.12 | 23.39 | 22.9 | 22.95 | -0.65% | 5,764 | 13,323,778 |
| 2024-05-27 | 22.91 | 23.1 | 22.64 | 23.1 | +0.83% | 7,521 | 17,195,836 |
| 2024-05-24 | 22.7 | 23.39 | 22.7 | 22.91 | -0.87% | 9,836 | 22,648,724 |
| 2024-05-23 | 23.79 | 23.8 | 22.9 | 23.11 | -3.35% | 12,748 | 29,752,141 |
| 2024-05-22 | 24.2 | 24.5 | 23.5 | 23.91 | -4.59% | 30,928 | 73,936,677 |
| 2024-05-21 | 24.72 | 25.68 | 24.63 | 25.06 | +1.42% | 23,721 | 59,828,474 |
| 2024-05-20 | 24.64 | 25.09 | 24.5 | 24.71 | +0.49% | 9,582 | 23,689,868 |
| 2024-05-17 | 24.16 | 25.06 | 24.16 | 24.59 | +0.9% | 16,891 | 41,704,460 |
| 2024-05-16 | 24 | 24.38 | 24 | 24.37 | +1.33% | 14,012 | 33,905,667 |
| 2024-05-15 | 23.54 | 24.67 | 23.46 | 24.05 | +2.04% | 19,854 | 48,052,664 |
| 2024-05-14 | 23.92 | 24.04 | 23.51 | 23.57 | -0.8% | 13,519 | 32,101,200 |
| 2024-05-13 | 24.15 | 24.36 | 23.65 | 23.76 | -2.46% | 13,222 | 31,740,717 |
| 2024-05-10 | 24.3 | 24.72 | 23.9 | 24.36 | +0.95% | 20,992 | 50,967,836 |
| 2024-05-09 | 23.8 | 24.46 | 23.8 | 24.13 | +1.56% | 21,400 | 51,673,538 |
| 2024-05-08 | 23.9 | 25.19 | 23.57 | 23.76 | -0.63% | 24,359 | 59,255,878 |
| 2024-05-07 | 23.58 | 24.3 | 23.15 | 23.91 | +2.22% | 22,574 | 53,778,558 |
| 2024-05-06 | 22.8 | 23.47 | 22.6 | 23.39 | +3.45% | 18,366 | 42,374,256 |
| 2024-04-30 | 23.21 | 23.6 | 22.55 | 22.61 | -2.71% | 11,642 | 26,664,844 |
| 2024-04-29 | 22.51 | 23.9 | 22.46 | 23.24 | +3.52% | 21,581 | 50,379,285 |
| 2024-04-26 | 22.12 | 22.65 | 22.12 | 22.45 | +0.36% | 13,811 | 31,006,677 |
| 2024-04-25 | 21.84 | 22.74 | 21.84 | 22.37 | +1.82% | 11,796 | 26,364,696 |
| 2024-04-24 | 22.55 | 22.55 | 21.75 | 21.97 | -2.05% | 17,092 | 37,544,593 |
| 2024-04-23 | 22.78 | 22.92 | 22.37 | 22.43 | -2.69% | 18,169 | 41,028,022 |
| 2024-04-22 | 24.24 | 24.24 | 22.9 | 23.05 | -6.07% | 42,558 | 99,266,212 |
| 2024-04-19 | 22.66 | 25.2 | 22.6 | 24.54 | +6.88% | 26,652 | 64,122,489 |
| 2024-04-18 | 23.01 | 23.38 | 22.31 | 22.96 | +0.39% | 8,547 | 19,599,240 |
| 2024-04-17 | 22.2 | 22.9 | 21.79 | 22.87 | +5.68% | 9,141 | 20,635,287 |
| 2024-04-16 | 22.93 | 22.93 | 21.1 | 21.64 | -5.63% | 15,133 | 32,987,033 |
| 2024-04-15 | 23.7 | 24 | 22.41 | 22.93 | -4.74% | 13,856 | 31,947,281 |
| 2024-04-12 | 24.31 | 24.7 | 23.9 | 24.07 | -1.39% | 10,489 | 25,301,258 |
| 2024-04-11 | 24.18 | 24.66 | 23.8 | 24.41 | +0.95% | 10,189 | 24,819,027 |
| 2024-04-10 | 24.7 | 24.7 | 23.87 | 24.18 | -0.62% | 10,345 | 24,988,499 |
| 2024-04-09 | 23.21 | 24.38 | 23.21 | 24.33 | +2.53% | 10,629 | 25,601,623 |
| 2024-04-08 | 23.95 | 24.82 | 23.67 | 23.73 | -2.27% | 17,605 | 42,583,005 |
| 2024-04-03 | 24.1 | 24.47 | 23.94 | 24.28 | +2.15% | 14,048 | 33,984,601 |
| 2024-04-02 | 23.71 | 24.08 | 23.57 | 23.77 | 0% | 7,992 | 19,014,909 |
| 2024-04-01 | 23.22 | 23.78 | 23.22 | 23.77 | +2.32% | 9,707 | 22,915,705 |
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：