股票概览
20.49
-0.82%
-0.17
20.78
开盘价
20.97
最高价
20.4
最低价
10,404
成交量
数据更新至: 2024-06-28
技术指标
20.46
MA5 (5日均线)
20.84
MA10 (10日均线)
20.67
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 | 20.78 | 20.97 | 20.4 | 20.49 | -0.82% | 10,404 | 21,544,565 |
| 2024-06-27 | 21.11 | 21.2 | 20.61 | 20.66 | -2.27% | 12,690 | 26,500,406 |
| 2024-06-26 | 19.71 | 21.15 | 19.71 | 21.14 | +6.23% | 17,504 | 35,938,734 |
| 2024-06-25 | 20.34 | 20.49 | 19.7 | 19.9 | -1.14% | 12,624 | 25,243,068 |
| 2024-06-24 | 20.95 | 20.95 | 19.98 | 20.13 | -5.67% | 23,785 | 48,628,326 |
| 2024-06-21 | 21.03 | 23 | 20.62 | 21.34 | +1.47% | 32,582 | 70,787,861 |
| 2024-06-20 | 21.49 | 21.64 | 21 | 21.03 | -2.14% | 8,480 | 18,019,815 |
| 2024-06-19 | 21.18 | 21.75 | 21.08 | 21.49 | -0.14% | 12,044 | 25,919,697 |
| 2024-06-18 | 20.88 | 21.7 | 20.62 | 21.52 | +3.86% | 12,670 | 26,993,282 |
| 2024-06-17 | 20.89 | 20.95 | 20.66 | 20.72 | -0.91% | 6,993 | 14,532,629 |
| 2024-06-14 | 20.63 | 20.98 | 20.35 | 20.91 | +1.36% | 7,253 | 15,038,508 |
| 2024-06-13 | 20.56 | 20.72 | 20.2 | 20.63 | +0.73% | 8,368 | 17,150,146 |
| 2024-06-12 | 20.38 | 20.72 | 20.11 | 20.48 | +1.39% | 9,600 | 19,619,286 |
| 2024-06-11 | 19.51 | 20.3 | 18.99 | 20.2 | +2.12% | 12,502 | 24,756,090 |
| 2024-06-07 | 18.94 | 19.88 | 18.94 | 19.78 | +4.11% | 15,144 | 29,681,116 |
| 2024-06-06 | 20.34 | 20.34 | 18.84 | 19 | -5.99% | 16,852 | 32,591,363 |
| 2024-06-05 | 20.35 | 20.64 | 20.1 | 20.21 | -1.51% | 9,455 | 19,261,863 |
| 2024-06-04 | 21.21 | 21.67 | 20.17 | 20.52 | -4.25% | 15,142 | 31,050,751 |
| 2024-06-03 | 21.98 | 22.32 | 21.23 | 21.43 | -1.61% | 13,537 | 29,427,614 |
| 2024-05-31 | 21.35 | 21.87 | 21.26 | 21.78 | +2.21% | 7,905 | 17,167,306 |
| 2024-05-30 | 21.18 | 21.57 | 20.82 | 21.31 | -0.51% | 6,789 | 14,456,420 |
| 2024-05-29 | 21.21 | 21.66 | 21 | 21.42 | +0.42% | 6,882 | 14,753,437 |
| 2024-05-28 | 21.42 | 21.73 | 21.2 | 21.33 | -1.43% | 8,461 | 18,190,644 |
| 2024-05-27 | 21.53 | 21.76 | 20.85 | 21.64 | +0.51% | 12,030 | 25,464,893 |
| 2024-05-24 | 22.15 | 22.15 | 21.53 | 21.53 | -2.05% | 7,314 | 15,915,713 |
| 2024-05-23 | 22.38 | 22.49 | 21.84 | 21.98 | -1.7% | 10,460 | 23,102,314 |
| 2024-05-22 | 22.59 | 22.59 | 22.16 | 22.36 | -0.27% | 9,208 | 20,535,749 |
| 2024-05-21 | 22.28 | 22.74 | 22.1 | 22.42 | +0.76% | 12,203 | 27,264,989 |
| 2024-05-20 | 22.42 | 22.47 | 21.9 | 22.25 | -0.04% | 8,962 | 19,890,512 |
| 2024-05-17 | 22.23 | 22.37 | 21.77 | 22.26 | +0.82% | 10,292 | 22,808,704 |
| 2024-05-16 | 21.7 | 22.24 | 21.61 | 22.08 | +2.79% | 11,751 | 25,904,358 |
| 2024-05-15 | 21.9 | 22 | 21.46 | 21.48 | -2.45% | 10,374 | 22,499,716 |
| 2024-05-14 | 21.55 | 22.09 | 21.44 | 22.02 | +3.28% | 10,543 | 23,017,491 |
| 2024-05-13 | 21.79 | 21.87 | 21.2 | 21.32 | -3% | 11,088 | 23,770,739 |
| 2024-05-10 | 22.79 | 22.94 | 21.87 | 21.98 | -3.04% | 12,008 | 26,713,208 |
| 2024-05-09 | 22.49 | 23 | 22.21 | 22.67 | +1.66% | 12,967 | 29,427,197 |
| 2024-05-08 | 23.02 | 23.09 | 22.25 | 22.3 | -3.55% | 13,267 | 29,942,573 |
| 2024-05-07 | 23.03 | 23.27 | 22.89 | 23.12 | +0.3% | 11,050 | 25,491,456 |
| 2024-05-06 | 22.9 | 23.16 | 22.72 | 23.05 | +1.95% | 11,835 | 27,124,491 |
| 2024-04-30 | 22.88 | 22.99 | 22.23 | 22.61 | -1.44% | 17,767 | 40,188,282 |
| 2024-04-29 | 22.33 | 23.12 | 21.91 | 22.94 | +6.11% | 20,875 | 47,166,867 |
| 2024-04-26 | 21.26 | 21.8 | 21.15 | 21.62 | +1.65% | 13,842 | 29,854,783 |
| 2024-04-25 | 21.06 | 21.55 | 21.03 | 21.27 | +0.61% | 15,775 | 33,696,766 |
| 2024-04-24 | 20.65 | 21.15 | 20.62 | 21.14 | +3.22% | 14,418 | 30,220,668 |
| 2024-04-23 | 19.96 | 20.6 | 19.96 | 20.48 | +2.97% | 14,335 | 29,238,178 |
| 2024-04-22 | 19.95 | 20.38 | 19.33 | 19.89 | -1.34% | 11,656 | 23,167,025 |
| 2024-04-19 | 20.82 | 20.95 | 19.95 | 20.16 | -3.49% | 20,328 | 41,230,452 |
| 2024-04-18 | 21.7 | 21.7 | 20.5 | 20.89 | +1.75% | 28,863 | 60,448,886 |
| 2024-04-17 | 18.85 | 20.53 | 18.75 | 20.53 | +10.02% | 12,890 | 25,789,593 |
| 2024-04-16 | 20.44 | 20.44 | 18.52 | 18.66 | -9.33% | 19,685 | 37,336,778 |
| 2024-04-15 | 21.75 | 21.96 | 20.06 | 20.58 | -5.68% | 18,096 | 37,484,163 |
| 2024-04-12 | 22.04 | 22.46 | 21.78 | 21.82 | -0.73% | 9,428 | 20,843,076 |
| 2024-04-11 | 21.68 | 22.44 | 21.68 | 21.98 | +0.23% | 11,747 | 26,001,068 |
| 2024-04-10 | 22.73 | 22.73 | 21.59 | 21.93 | -3.35% | 14,644 | 32,207,465 |
| 2024-04-09 | 22.7 | 22.95 | 22.33 | 22.69 | +0.04% | 10,347 | 23,387,679 |
| 2024-04-08 | 23.36 | 23.38 | 22.58 | 22.68 | -2.62% | 14,846 | 33,918,417 |
| 2024-04-03 | 24.1 | 24.16 | 22.99 | 23.29 | -3.4% | 16,832 | 39,381,402 |
| 2024-04-02 | 24.96 | 25 | 23.93 | 24.11 | -5.3% | 29,459 | 71,746,417 |
| 2024-04-01 | 25.11 | 25.47 | 24.85 | 25.46 | +1.39% | 17,923 | 45,107,880 |
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：