股票概览
21.1
+2.33%
+0.48
20.69
开盘价
21.4
最高价
20.53
最低价
148,400
成交量
数据更新至: 2024-06-28
技术指标
20.92
MA5 (5日均线)
21.43
MA10 (10日均线)
21.90
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 | 20.69 | 21.4 | 20.53 | 21.1 | +2.33% | 148,400 | 313,182,083 |
| 2024-06-27 | 21.21 | 21.33 | 20.57 | 20.62 | -3.6% | 138,884 | 290,046,972 |
| 2024-06-26 | 20.88 | 21.42 | 20.45 | 21.39 | +1.18% | 243,841 | 513,019,295 |
| 2024-06-25 | 20.31 | 22.36 | 20.31 | 21.14 | +3.98% | 337,481 | 723,038,496 |
| 2024-06-24 | 21 | 21.14 | 20.32 | 20.33 | -3.05% | 79,121 | 163,071,558 |
| 2024-06-21 | 21.3 | 21.34 | 20.9 | 20.97 | -1.73% | 70,724 | 149,126,557 |
| 2024-06-20 | 22.19 | 22.25 | 21.32 | 21.34 | -4.09% | 106,034 | 230,110,256 |
| 2024-06-19 | 22.7 | 22.96 | 22.25 | 22.25 | -1.94% | 79,020 | 177,650,939 |
| 2024-06-18 | 22.49 | 22.91 | 22.39 | 22.69 | +0.89% | 82,807 | 187,768,616 |
| 2024-06-17 | 22.51 | 22.87 | 22.31 | 22.49 | +0.36% | 110,244 | 248,822,505 |
| 2024-06-14 | 22.4 | 22.52 | 21.91 | 22.41 | +0.72% | 90,770 | 202,228,680 |
| 2024-06-13 | 22.23 | 22.66 | 22.1 | 22.25 | -0.4% | 80,434 | 179,893,216 |
| 2024-06-12 | 21.8 | 22.4 | 21.7 | 22.34 | +1.92% | 91,350 | 203,100,471 |
| 2024-06-11 | 21.5 | 21.94 | 21.08 | 21.92 | +1.48% | 72,276 | 156,126,196 |
| 2024-06-07 | 21.8 | 22 | 21.31 | 21.6 | +0.23% | 80,927 | 174,916,299 |
| 2024-06-06 | 22.8 | 22.8 | 21.43 | 21.55 | -3.88% | 148,678 | 324,296,202 |
| 2024-06-05 | 22.75 | 23.04 | 22.42 | 22.42 | -1.88% | 83,275 | 189,047,479 |
| 2024-06-04 | 22.92 | 22.95 | 22.27 | 22.85 | -0.09% | 120,464 | 271,885,409 |
| 2024-06-03 | 23.47 | 23.65 | 22.51 | 22.87 | -2.31% | 132,908 | 306,868,763 |
| 2024-05-31 | 23.3 | 23.69 | 23.3 | 23.41 | +0.52% | 102,289 | 240,291,589 |
| 2024-05-30 | 23.19 | 23.51 | 22.85 | 23.29 | -0.09% | 87,309 | 203,066,309 |
| 2024-05-29 | 23.38 | 23.5 | 23.1 | 23.31 | 0% | 78,196 | 182,095,389 |
| 2024-05-28 | 23.7 | 23.82 | 23.17 | 23.31 | -1.4% | 97,592 | 228,516,053 |
| 2024-05-27 | 22.92 | 23.65 | 22.61 | 23.64 | +3.14% | 121,987 | 282,956,984 |
| 2024-05-24 | 23.46 | 23.47 | 22.86 | 22.92 | -2.34% | 142,935 | 329,690,207 |
| 2024-05-23 | 24.28 | 24.49 | 23.46 | 23.47 | -4.59% | 172,512 | 411,281,229 |
| 2024-05-22 | 24.44 | 25.6 | 24.43 | 24.6 | +0.74% | 215,283 | 535,778,766 |
| 2024-05-21 | 24.59 | 24.89 | 24.23 | 24.42 | -0.65% | 122,265 | 299,453,026 |
| 2024-05-20 | 24.15 | 24.61 | 24.12 | 24.58 | +1.4% | 140,340 | 342,966,763 |
| 2024-05-17 | 23.91 | 24.26 | 23.68 | 24.24 | +0.96% | 126,547 | 304,749,683 |
| 2024-05-16 | 23.99 | 24.38 | 23.92 | 24.01 | +0.67% | 124,770 | 300,836,066 |
| 2024-05-15 | 24.18 | 24.37 | 23.7 | 23.85 | -0.96% | 102,543 | 246,395,421 |
| 2024-05-14 | 23.8 | 24.15 | 23.73 | 24.08 | +1.82% | 134,807 | 323,132,813 |
| 2024-05-13 | 24.67 | 24.68 | 23.57 | 23.65 | -4.17% | 192,536 | 459,343,278 |
| 2024-05-10 | 26.12 | 26.47 | 24.5 | 24.68 | -5.08% | 293,559 | 734,837,768 |
| 2024-05-09 | 25.59 | 27.21 | 25.57 | 26 | +0.23% | 322,633 | 856,227,290 |
| 2024-05-08 | 27.3 | 27.3 | 25.39 | 25.94 | -8.05% | 421,453 | 1,101,529,028 |
| 2024-05-07 | 27.21 | 29.67 | 27.09 | 28.21 | +3.83% | 446,407 | 1,267,715,451 |
| 2024-05-06 | 26.75 | 27.75 | 26.6 | 27.17 | -0.07% | 296,118 | 801,249,615 |
| 2024-04-30 | 27.29 | 28.26 | 26.13 | 27.19 | +1.46% | 485,232 | 1,316,958,777 |
| 2024-04-29 | 25.73 | 27.15 | 25.72 | 26.8 | +5.18% | 310,514 | 821,719,423 |
| 2024-04-26 | 24.56 | 25.55 | 24.5 | 25.48 | +3.75% | 241,727 | 608,611,414 |
| 2024-04-25 | 25.75 | 25.78 | 24.1 | 24.56 | -4.21% | 268,163 | 666,633,974 |
| 2024-04-24 | 24.99 | 25.73 | 24.89 | 25.64 | +2.4% | 180,065 | 458,269,996 |
| 2024-04-23 | 24.88 | 25.55 | 24.83 | 25.04 | +0.64% | 134,289 | 337,524,709 |
| 2024-04-22 | 24.68 | 25.35 | 24.26 | 24.88 | +0.28% | 150,115 | 374,523,151 |
| 2024-04-19 | 25.67 | 25.7 | 24.66 | 24.81 | -1.82% | 198,040 | 495,913,895 |
| 2024-04-18 | 24.7 | 25.98 | 24.52 | 25.27 | +0.68% | 269,308 | 688,589,669 |
| 2024-04-17 | 23.17 | 25.74 | 23.17 | 25.1 | +1.21% | 339,792 | 841,338,431 |
| 2024-04-16 | 24.8 | 25.2 | 24.8 | 24.8 | -10.01% | 89,116 | 221,136,580 |
| 2024-04-15 | 29.01 | 29.3 | 27.56 | 27.56 | -9.99% | 74,477 | 208,097,260 |
| 2024-04-12 | 30.12 | 31.49 | 29.71 | 30.62 | +2.1% | 358,549 | 1,102,669,230 |
| 2024-04-11 | 29.61 | 30.78 | 29.4 | 29.99 | +0.03% | 270,510 | 814,491,041 |
| 2024-04-10 | 28.98 | 31 | 28.75 | 29.98 | +3.31% | 336,183 | 1,006,598,820 |
| 2024-04-09 | 29.3 | 29.92 | 28.78 | 29.02 | +0.76% | 204,286 | 599,445,562 |
| 2024-04-08 | 28.4 | 29.34 | 28.39 | 28.8 | -0.35% | 173,751 | 502,753,463 |
| 2024-04-03 | 29.7 | 30.22 | 28.76 | 28.9 | -2.5% | 226,561 | 668,966,832 |
| 2024-04-02 | 31.32 | 31.33 | 29 | 29.64 | -4.48% | 278,500 | 833,807,771 |
| 2024-04-01 | 30.61 | 31.27 | 30.48 | 31.03 | 0% | 228,469 | 706,254,580 |
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：