股票概览
20.33
+0.25%
+0.05
20.17
开盘价
20.75
最高价
20.06
最低价
23,441
成交量
数据更新至: 2024-06-28
技术指标
20.94
MA5 (5日均线)
22.32
MA10 (10日均线)
22.76
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 | 20.17 | 20.75 | 20.06 | 20.33 | +0.25% | 23,441 | 47,975,723 |
| 2024-06-27 | 21.13 | 21.2 | 20.23 | 20.28 | -4.83% | 32,354 | 66,627,129 |
| 2024-06-26 | 20.78 | 21.46 | 20.1 | 21.31 | +2.11% | 39,694 | 82,025,176 |
| 2024-06-25 | 21.96 | 22.16 | 20.65 | 20.87 | -4.83% | 37,141 | 79,058,476 |
| 2024-06-24 | 22.6 | 22.97 | 21.88 | 21.93 | -3.6% | 28,443 | 63,452,126 |
| 2024-06-21 | 22.89 | 22.97 | 22.1 | 22.75 | -1.6% | 29,841 | 67,727,553 |
| 2024-06-20 | 24.12 | 24.32 | 22.88 | 23.12 | -6.59% | 47,837 | 113,854,805 |
| 2024-06-19 | 24.03 | 24.79 | 23.73 | 24.75 | +2.48% | 74,386 | 181,146,609 |
| 2024-06-18 | 23.54 | 24.25 | 23.33 | 24.15 | +1.9% | 40,413 | 96,072,155 |
| 2024-06-17 | 23.5 | 24 | 23.4 | 23.7 | -0.13% | 29,855 | 70,959,074 |
| 2024-06-14 | 23.64 | 24.14 | 23.58 | 23.73 | -0.63% | 34,948 | 83,055,790 |
| 2024-06-13 | 24.16 | 24.36 | 23.82 | 23.88 | -1.49% | 52,760 | 127,037,523 |
| 2024-06-12 | 23.75 | 24.24 | 23.43 | 24.24 | +1.55% | 67,080 | 159,933,479 |
| 2024-06-11 | 22 | 24.58 | 21.61 | 23.87 | +6.51% | 72,487 | 168,124,761 |
| 2024-06-07 | 21.94 | 22.76 | 21.48 | 22.41 | +2.42% | 45,378 | 100,914,884 |
| 2024-06-06 | 22.16 | 22.8 | 21.58 | 21.88 | 0% | 39,353 | 87,318,442 |
| 2024-06-05 | 22.91 | 23.18 | 21.85 | 21.88 | -5.69% | 43,655 | 97,888,344 |
| 2024-06-04 | 22.92 | 23.38 | 22.25 | 23.2 | +1.31% | 39,892 | 91,584,092 |
| 2024-06-03 | 23.96 | 24.05 | 22.8 | 22.9 | -4.5% | 48,592 | 112,530,783 |
| 2024-05-31 | 24.05 | 24.57 | 23.82 | 23.98 | -0.83% | 64,895 | 156,807,731 |
| 2024-05-30 | 23.76 | 24.26 | 23.58 | 24.18 | -0.29% | 59,155 | 141,456,148 |
| 2024-05-29 | 23.16 | 24.25 | 23.02 | 24.25 | +3.77% | 89,911 | 214,829,910 |
| 2024-05-28 | 23.29 | 24.31 | 22.95 | 23.37 | +0.56% | 88,810 | 209,995,512 |
| 2024-05-27 | 21.97 | 23.35 | 21.45 | 23.24 | +5.83% | 59,983 | 135,289,018 |
| 2024-05-24 | 22.6 | 22.6 | 21.93 | 21.96 | -2.87% | 26,862 | 59,660,387 |
| 2024-05-23 | 23.1 | 23.39 | 22.59 | 22.61 | -2.71% | 33,513 | 76,900,189 |
| 2024-05-22 | 22.86 | 23.44 | 22.65 | 23.24 | +1.35% | 48,336 | 111,921,899 |
| 2024-05-21 | 22.83 | 23.43 | 22.56 | 22.93 | +0.13% | 51,885 | 119,228,658 |
| 2024-05-20 | 22.2 | 23.93 | 22.11 | 22.9 | +5.29% | 87,274 | 200,064,694 |
| 2024-05-17 | 21.36 | 21.81 | 21.27 | 21.75 | +1.16% | 25,331 | 54,584,112 |
| 2024-05-16 | 21.42 | 21.76 | 21.26 | 21.5 | +0.23% | 26,251 | 56,438,884 |
| 2024-05-15 | 21.58 | 21.73 | 21.19 | 21.45 | -1.92% | 31,719 | 68,097,625 |
| 2024-05-14 | 22.11 | 22.3 | 21.48 | 21.87 | -2.54% | 52,671 | 115,021,225 |
| 2024-05-13 | 21.84 | 22.8 | 21.31 | 22.44 | +3.27% | 66,445 | 146,606,322 |
| 2024-05-10 | 22.35 | 22.35 | 21.63 | 21.73 | -4.32% | 62,166 | 136,110,153 |
| 2024-05-09 | 23.11 | 23.4 | 22.36 | 22.71 | -3.2% | 93,075 | 211,114,021 |
| 2024-05-08 | 21.3 | 23.46 | 21.08 | 23.46 | +9.99% | 51,125 | 114,959,960 |
| 2024-05-07 | 21.15 | 21.44 | 21.08 | 21.33 | +0.76% | 16,712 | 35,565,719 |
| 2024-05-06 | 21 | 21.24 | 20.82 | 21.17 | +2.12% | 15,385 | 32,433,542 |
| 2024-04-30 | 20.78 | 20.89 | 20.57 | 20.73 | -0.24% | 16,133 | 33,461,300 |
| 2024-04-29 | 20.26 | 20.8 | 20.26 | 20.78 | +2.52% | 20,631 | 42,498,413 |
| 2024-04-26 | 19.45 | 20.61 | 19.45 | 20.27 | +4.22% | 26,118 | 52,931,830 |
| 2024-04-25 | 19.12 | 19.56 | 19.02 | 19.45 | +1.57% | 12,256 | 23,748,011 |
| 2024-04-24 | 18.77 | 19.2 | 18.75 | 19.15 | +2.02% | 12,568 | 23,934,774 |
| 2024-04-23 | 18.7 | 18.88 | 18.44 | 18.77 | +0.86% | 13,672 | 25,555,280 |
| 2024-04-22 | 18.49 | 18.89 | 17.9 | 18.61 | +0.32% | 15,206 | 28,157,655 |
| 2024-04-19 | 18.48 | 18.8 | 18.05 | 18.55 | +0.43% | 18,178 | 33,413,059 |
| 2024-04-18 | 18.31 | 18.92 | 17.9 | 18.47 | +0.93% | 21,900 | 40,489,747 |
| 2024-04-17 | 17.85 | 18.38 | 17.65 | 18.3 | +6.58% | 23,430 | 42,377,363 |
| 2024-04-16 | 18.32 | 18.32 | 17.17 | 17.17 | -7.04% | 30,476 | 53,347,126 |
| 2024-04-15 | 19.55 | 19.85 | 17.89 | 18.47 | -5.81% | 38,085 | 70,991,089 |
| 2024-04-12 | 20.06 | 20.27 | 19.56 | 19.61 | -1.85% | 19,584 | 38,867,746 |
| 2024-04-11 | 20.13 | 20.35 | 19.79 | 19.98 | -0.75% | 16,018 | 32,202,556 |
| 2024-04-10 | 21.27 | 21.35 | 20.08 | 20.13 | -5.36% | 20,515 | 42,011,775 |
| 2024-04-09 | 20.91 | 21.35 | 20.71 | 21.27 | +2.56% | 18,334 | 38,662,410 |
| 2024-04-08 | 22.19 | 22.2 | 20.61 | 20.74 | -6.87% | 40,945 | 86,797,695 |
| 2024-04-03 | 21.98 | 22.48 | 21.69 | 22.27 | +0.27% | 35,809 | 79,375,902 |
| 2024-04-02 | 21.89 | 22.34 | 21.4 | 22.21 | +1.09% | 55,380 | 121,036,608 |
| 2024-04-01 | 20.38 | 22.29 | 20.17 | 21.97 | +8.44% | 59,102 | 127,585,277 |
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：