股票概览
20.37
+0.69%
+0.14
20.25
开盘价
20.6
最高价
20.18
最低价
19,182
成交量
数据更新至: 2024-06-28
技术指标
20.62
MA5 (5日均线)
21.36
MA10 (10日均线)
23.55
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 | 20.25 | 20.6 | 20.18 | 20.37 | +0.69% | 19,182 | 39,084,673 |
| 2024-06-27 | 20.77 | 20.89 | 20.05 | 20.23 | -2.6% | 14,148 | 28,767,272 |
| 2024-06-26 | 20.55 | 20.92 | 20.49 | 20.77 | +0.39% | 9,824 | 20,350,870 |
| 2024-06-25 | 21 | 21.26 | 20.56 | 20.69 | -1.62% | 16,162 | 33,698,161 |
| 2024-06-24 | 21.61 | 21.93 | 20.94 | 21.03 | -3.62% | 14,586 | 31,076,738 |
| 2024-06-21 | 22 | 22.2 | 21.75 | 21.82 | -0.91% | 12,070 | 26,444,080 |
| 2024-06-20 | 22.27 | 22.47 | 22 | 22.02 | -0.72% | 7,779 | 17,226,217 |
| 2024-06-19 | 22.17 | 22.5 | 22.07 | 22.18 | -0.05% | 9,819 | 21,878,620 |
| 2024-06-18 | 22.19 | 22.33 | 22.03 | 22.19 | -0.4% | 9,097 | 20,171,602 |
| 2024-06-17 | 22.3 | 22.6 | 22.06 | 22.28 | -0.54% | 9,882 | 22,023,409 |
| 2024-06-14 | 23.28 | 23.28 | 22.3 | 22.4 | -2.18% | 12,997 | 29,339,917 |
| 2024-06-13 | 22.85 | 23.1 | 22.6 | 22.9 | +0.22% | 9,843 | 22,492,845 |
| 2024-06-12 | 22.69 | 23.38 | 22.69 | 22.85 | -0.48% | 9,768 | 22,525,718 |
| 2024-06-11 | 22.66 | 23.16 | 22.16 | 22.96 | +2.23% | 13,969 | 31,724,448 |
| 2024-06-07 | 22.15 | 22.74 | 22.15 | 22.46 | +0.49% | 13,881 | 31,049,485 |
| 2024-06-06 | 22.76 | 23 | 22.05 | 22.35 | -25.08% | 20,957 | 46,905,294 |
| 2024-06-05 | 29.99 | 30.26 | 29.76 | 29.83 | -1.49% | 9,575 | 28,707,806 |
| 2024-06-04 | 30.28 | 30.59 | 29.92 | 30.28 | -0.82% | 11,149 | 33,619,780 |
| 2024-06-03 | 30.84 | 30.98 | 30.22 | 30.53 | -1.04% | 9,723 | 29,741,804 |
| 2024-05-31 | 30 | 31.15 | 30 | 30.85 | +2.8% | 15,356 | 47,255,643 |
| 2024-05-30 | 29.96 | 30.49 | 29.83 | 30.01 | -0.56% | 9,909 | 29,873,909 |
| 2024-05-29 | 30.6 | 30.7 | 29.96 | 30.18 | -1.37% | 12,355 | 37,346,472 |
| 2024-05-28 | 30.52 | 30.86 | 30.52 | 30.6 | -0.39% | 10,571 | 32,444,768 |
| 2024-05-27 | 29.98 | 30.76 | 29.69 | 30.72 | +2.95% | 14,583 | 44,299,142 |
| 2024-05-24 | 30.12 | 30.15 | 29.51 | 29.84 | +0.37% | 9,942 | 29,676,137 |
| 2024-05-23 | 30.13 | 30.15 | 29.6 | 29.73 | -1.33% | 7,305 | 21,824,096 |
| 2024-05-22 | 30.13 | 30.46 | 29.93 | 30.13 | -0.13% | 7,324 | 22,126,448 |
| 2024-05-21 | 29.67 | 30.33 | 29.58 | 30.17 | +0.73% | 12,233 | 36,820,329 |
| 2024-05-20 | 30.47 | 30.5 | 29.42 | 29.95 | -1.71% | 17,758 | 53,014,046 |
| 2024-05-17 | 29.92 | 30.5 | 29.6 | 30.47 | +2.08% | 17,212 | 52,101,583 |
| 2024-05-16 | 29.52 | 30.13 | 29.52 | 29.85 | +2.12% | 18,881 | 56,325,541 |
| 2024-05-15 | 29.24 | 29.79 | 28.91 | 29.23 | +0.45% | 8,641 | 25,399,114 |
| 2024-05-14 | 29 | 29.36 | 28.8 | 29.1 | +0.24% | 9,784 | 28,489,167 |
| 2024-05-13 | 28.81 | 29.5 | 28.61 | 29.03 | +0.03% | 16,449 | 47,777,241 |
| 2024-05-10 | 28.5 | 29.91 | 28.5 | 29.02 | +1.26% | 24,610 | 72,224,769 |
| 2024-05-09 | 28.67 | 29.06 | 28.25 | 28.66 | +1.24% | 11,247 | 32,324,980 |
| 2024-05-08 | 28.73 | 28.87 | 28.02 | 28.31 | -1.46% | 12,965 | 36,970,729 |
| 2024-05-07 | 28.55 | 28.82 | 28.3 | 28.73 | -0.14% | 12,419 | 35,546,665 |
| 2024-05-06 | 27.9 | 28.79 | 27.87 | 28.77 | +3.01% | 15,990 | 45,395,741 |
| 2024-04-30 | 27.59 | 28.17 | 27.42 | 27.93 | +0.54% | 13,108 | 36,558,300 |
| 2024-04-29 | 26.32 | 27.85 | 26.31 | 27.78 | +5.59% | 22,140 | 60,789,365 |
| 2024-04-26 | 26.06 | 26.46 | 25.61 | 26.31 | +1.19% | 6,867 | 18,027,005 |
| 2024-04-25 | 26.23 | 26.5 | 25.95 | 26 | -0.88% | 5,311 | 13,892,688 |
| 2024-04-24 | 25.79 | 26.26 | 25.42 | 26.23 | +2.22% | 6,890 | 17,941,859 |
| 2024-04-23 | 25.6 | 25.96 | 25.33 | 25.66 | -0.35% | 4,944 | 12,655,684 |
| 2024-04-22 | 25.06 | 26 | 24.96 | 25.75 | +1.22% | 9,031 | 23,172,296 |
| 2024-04-19 | 25.02 | 25.59 | 24.63 | 25.44 | +2.21% | 12,794 | 32,158,087 |
| 2024-04-18 | 25.03 | 25.26 | 24.51 | 24.89 | -0.96% | 7,301 | 18,252,711 |
| 2024-04-17 | 24.52 | 25.25 | 24.05 | 25.13 | +4.84% | 11,909 | 29,675,388 |
| 2024-04-16 | 25.27 | 25.35 | 23.91 | 23.97 | -5.14% | 17,100 | 41,623,959 |
| 2024-04-15 | 25.58 | 26.09 | 24.76 | 25.27 | -1.98% | 14,673 | 37,373,809 |
| 2024-04-12 | 25.53 | 26.04 | 25.53 | 25.78 | +0.12% | 5,693 | 14,668,647 |
| 2024-04-11 | 25.8 | 25.96 | 25.55 | 25.75 | +0.98% | 7,167 | 18,455,798 |
| 2024-04-10 | 25.89 | 25.99 | 25.4 | 25.5 | -1.51% | 5,467 | 14,034,951 |
| 2024-04-09 | 26.1 | 26.1 | 25.35 | 25.89 | +0.47% | 7,736 | 19,940,153 |
| 2024-04-08 | 26.26 | 26.3 | 25.63 | 25.77 | -0.35% | 10,460 | 27,157,089 |
| 2024-04-03 | 25.77 | 26.08 | 25.41 | 25.86 | +0.23% | 9,926 | 25,538,776 |
| 2024-04-02 | 25.59 | 25.89 | 25.25 | 25.8 | +1.98% | 12,461 | 31,998,654 |
| 2024-04-01 | 24.89 | 25.76 | 24.78 | 25.3 | +2.89% | 15,184 | 38,441,050 |
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：