股票概览
21.02
+1.25%
+0.26
20.7
开盘价
21.43
最高价
20.7
最低价
23,952
成交量
数据更新至: 2024-06-28
技术指标
20.99
MA5 (5日均线)
21.93
MA10 (10日均线)
27.63
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 | 20.7 | 21.43 | 20.7 | 21.02 | +1.25% | 23,952 | 50,682,361 |
| 2024-06-27 | 21.55 | 21.7 | 20.71 | 20.76 | -3.67% | 25,437 | 53,642,544 |
| 2024-06-26 | 20.66 | 21.64 | 20.4 | 21.55 | +4.51% | 26,573 | 55,933,244 |
| 2024-06-25 | 20.98 | 21.32 | 20.31 | 20.62 | -1.76% | 31,195 | 64,748,598 |
| 2024-06-24 | 22.64 | 22.64 | 20.95 | 20.99 | -7.37% | 46,520 | 99,906,810 |
| 2024-06-21 | 22.49 | 22.82 | 22.2 | 22.66 | +0.13% | 21,040 | 47,279,002 |
| 2024-06-20 | 23.13 | 23.13 | 22.5 | 22.63 | -1.99% | 21,792 | 49,549,459 |
| 2024-06-19 | 23.16 | 23.46 | 23.05 | 23.09 | -0.35% | 25,325 | 58,757,646 |
| 2024-06-18 | 22.73 | 23.27 | 22.58 | 23.17 | +1.58% | 25,513 | 58,868,481 |
| 2024-06-17 | 23.13 | 23.13 | 22.41 | 22.81 | -33.5% | 25,439 | 57,992,221 |
| 2024-06-14 | 34.41 | 34.49 | 33.67 | 34.3 | -0.29% | 24,091 | 81,968,037 |
| 2024-06-13 | 33.66 | 34.65 | 33.53 | 34.4 | +2.99% | 35,653 | 121,959,599 |
| 2024-06-12 | 32.66 | 33.87 | 32.42 | 33.4 | +3.05% | 31,602 | 105,544,105 |
| 2024-06-11 | 31.76 | 32.47 | 31.24 | 32.41 | +2.43% | 23,774 | 76,158,094 |
| 2024-06-07 | 32.24 | 32.46 | 31.05 | 31.64 | -0.53% | 30,048 | 95,241,914 |
| 2024-06-06 | 33.6 | 33.65 | 31.66 | 31.81 | -5.13% | 34,979 | 112,947,776 |
| 2024-06-05 | 33.7 | 34.08 | 33.35 | 33.53 | -0.33% | 18,421 | 61,959,944 |
| 2024-06-04 | 34.22 | 34.22 | 33.39 | 33.64 | -1.26% | 17,570 | 59,099,095 |
| 2024-06-03 | 34.52 | 34.53 | 33.72 | 34.07 | -0.35% | 17,137 | 58,392,596 |
| 2024-05-31 | 33.4 | 34.44 | 33.01 | 34.19 | +2.21% | 15,981 | 54,473,740 |
| 2024-05-30 | 33.33 | 33.83 | 32.72 | 33.45 | +0.21% | 15,137 | 50,615,940 |
| 2024-05-29 | 33.62 | 34 | 33.11 | 33.38 | -0.71% | 16,867 | 56,695,827 |
| 2024-05-28 | 34.5 | 34.65 | 33.57 | 33.62 | -2.55% | 16,998 | 57,826,967 |
| 2024-05-27 | 34.44 | 34.54 | 33.52 | 34.5 | +0.44% | 11,928 | 40,558,425 |
| 2024-05-24 | 34.49 | 34.86 | 34.25 | 34.35 | -0.84% | 13,207 | 45,643,639 |
| 2024-05-23 | 35.02 | 35.17 | 34.42 | 34.64 | -1.65% | 14,542 | 50,463,482 |
| 2024-05-22 | 34.93 | 35.29 | 34.6 | 35.22 | +1.24% | 17,111 | 60,025,898 |
| 2024-05-21 | 35.01 | 35.06 | 34.55 | 34.79 | -0.63% | 14,240 | 49,568,329 |
| 2024-05-20 | 34.85 | 35.17 | 34.4 | 35.01 | +0.4% | 19,275 | 67,167,748 |
| 2024-05-17 | 34.55 | 35.17 | 34.35 | 34.87 | +0.78% | 20,724 | 72,114,055 |
| 2024-05-16 | 35.28 | 35.47 | 34.5 | 34.6 | -1.37% | 20,899 | 73,009,514 |
| 2024-05-15 | 34.76 | 35.56 | 34.42 | 35.08 | +0.34% | 24,259 | 85,438,830 |
| 2024-05-14 | 33.71 | 35.35 | 33.71 | 34.96 | +2.85% | 37,719 | 131,099,277 |
| 2024-05-13 | 34.2 | 34.52 | 33.66 | 33.99 | -1.51% | 29,257 | 99,499,426 |
| 2024-05-10 | 36.5 | 36.7 | 33.85 | 34.51 | -5.71% | 74,471 | 258,671,457 |
| 2024-05-09 | 36.82 | 36.82 | 36.22 | 36.6 | -0.49% | 39,241 | 143,398,257 |
| 2024-05-08 | 37.14 | 37.24 | 36.47 | 36.78 | -1.66% | 34,714 | 127,402,478 |
| 2024-05-07 | 36.18 | 37.47 | 35.96 | 37.4 | +3.29% | 45,866 | 168,574,608 |
| 2024-05-06 | 36.27 | 36.43 | 35.79 | 36.21 | +1.17% | 31,135 | 112,420,839 |
| 2024-04-30 | 36.15 | 36.45 | 35.3 | 35.79 | -0.61% | 31,554 | 113,072,155 |
| 2024-04-29 | 35.9 | 36.26 | 35.66 | 36.01 | +1.32% | 38,555 | 138,712,150 |
| 2024-04-26 | 34.73 | 36.22 | 34.73 | 35.54 | +2.87% | 43,391 | 153,676,470 |
| 2024-04-25 | 35.31 | 35.49 | 34 | 34.55 | -2.57% | 44,521 | 154,461,075 |
| 2024-04-24 | 33.71 | 35.63 | 33.38 | 35.46 | +6.58% | 49,171 | 170,333,882 |
| 2024-04-23 | 33.03 | 33.66 | 32.9 | 33.27 | +0.97% | 36,299 | 120,698,446 |
| 2024-04-22 | 31.81 | 33.59 | 31.67 | 32.95 | +2.97% | 45,720 | 150,288,175 |
| 2024-04-19 | 32.54 | 32.68 | 31.51 | 32 | -2.71% | 45,514 | 146,179,330 |
| 2024-04-18 | 33.1 | 33.54 | 31.8 | 32.89 | -2.55% | 64,184 | 211,214,571 |
| 2024-04-17 | 34 | 34.25 | 32.6 | 33.75 | +1.26% | 96,493 | 320,979,942 |
| 2024-04-16 | 36.28 | 36.99 | 33.33 | 33.33 | -9.99% | 52,309 | 177,780,701 |
| 2024-04-15 | 38.1 | 38.8 | 36.29 | 37.03 | -3.01% | 34,181 | 127,710,462 |
| 2024-04-12 | 38.69 | 38.98 | 38 | 38.18 | -0.75% | 17,717 | 67,934,976 |
| 2024-04-11 | 38.23 | 39.2 | 38.23 | 38.47 | -0.8% | 11,768 | 45,560,850 |
| 2024-04-10 | 39.93 | 39.93 | 38.1 | 38.78 | -2.32% | 18,523 | 71,807,192 |
| 2024-04-09 | 39.21 | 39.8 | 39 | 39.7 | +1.25% | 17,334 | 68,260,279 |
| 2024-04-08 | 40.37 | 40.37 | 39 | 39.21 | -2.46% | 24,955 | 98,668,676 |
| 2024-04-03 | 40.99 | 41.02 | 39.67 | 40.2 | -1.93% | 20,229 | 81,070,785 |
| 2024-04-02 | 41.59 | 41.97 | 40.6 | 40.99 | -1.63% | 21,214 | 87,287,164 |
| 2024-04-01 | 41.09 | 42.06 | 40.83 | 41.67 | +1.49% | 18,936 | 78,693,994 |
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：