股票概览
20.83
-1.84%
-0.39
21.22
开盘价
21.78
最高价
20.61
最低价
7,802
成交量
数据更新至: 2024-06-28
技术指标
21.04
MA5 (5日均线)
25.19
MA10 (10日均线)
27.78
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 | 21.22 | 21.78 | 20.61 | 20.83 | -1.84% | 7,802 | 16,486,140 |
| 2024-06-27 | 21.69 | 22.11 | 21.18 | 21.22 | -2.26% | 5,652 | 12,186,731 |
| 2024-06-26 | 20.64 | 21.74 | 20.02 | 21.71 | +5.18% | 6,912 | 14,699,512 |
| 2024-06-25 | 20.92 | 21.18 | 20.28 | 20.64 | -0.86% | 6,394 | 13,183,735 |
| 2024-06-24 | 21.85 | 21.95 | 20.82 | 20.82 | -5.02% | 8,307 | 17,700,220 |
| 2024-06-21 | 22.09 | 22.09 | 21.53 | 21.92 | -29.29% | 6,299 | 13,724,307 |
| 2024-06-20 | 30.98 | 31.87 | 30.77 | 31 | -0.19% | 8,973 | 28,109,233 |
| 2024-06-19 | 31.76 | 31.92 | 30.94 | 31.06 | -1.55% | 6,059 | 18,967,238 |
| 2024-06-18 | 31.18 | 31.78 | 30.87 | 31.55 | +1.22% | 4,629 | 14,568,585 |
| 2024-06-17 | 30.86 | 31.46 | 30.57 | 31.17 | +0.97% | 5,066 | 15,773,436 |
| 2024-06-14 | 31.18 | 31.18 | 30.45 | 30.87 | -0.45% | 3,789 | 11,642,212 |
| 2024-06-13 | 29.97 | 31.51 | 29.27 | 31.01 | +3.47% | 7,436 | 22,912,611 |
| 2024-06-12 | 29.21 | 30.35 | 29.21 | 29.97 | +0.71% | 3,984 | 11,990,734 |
| 2024-06-11 | 28.8 | 29.85 | 28.49 | 29.76 | +3.15% | 3,929 | 11,521,252 |
| 2024-06-07 | 28.96 | 29.97 | 28.51 | 28.85 | -1% | 5,676 | 16,492,744 |
| 2024-06-06 | 29.91 | 30.35 | 28.67 | 29.14 | -3.54% | 7,994 | 23,462,138 |
| 2024-06-05 | 30.55 | 31.44 | 30.1 | 30.21 | -2.45% | 7,481 | 22,849,588 |
| 2024-06-04 | 30.96 | 31.22 | 30.65 | 30.97 | +0.03% | 8,021 | 24,787,658 |
| 2024-06-03 | 31.65 | 31.95 | 30.72 | 30.96 | -2.95% | 5,152 | 16,125,106 |
| 2024-05-31 | 31 | 32.1 | 31 | 31.9 | +2.01% | 4,334 | 13,770,260 |
| 2024-05-30 | 31.2 | 31.57 | 30.3 | 31.27 | +1% | 3,298 | 10,270,440 |
| 2024-05-29 | 31.32 | 31.82 | 30.95 | 30.96 | -0.51% | 2,417 | 7,596,658 |
| 2024-05-28 | 31.14 | 31.65 | 30.88 | 31.12 | -0.86% | 2,407 | 7,524,139 |
| 2024-05-27 | 31.72 | 31.87 | 30.56 | 31.39 | -1.13% | 4,458 | 13,861,132 |
| 2024-05-24 | 32.56 | 32.56 | 31.55 | 31.75 | -2.19% | 4,588 | 14,628,355 |
| 2024-05-23 | 33.2 | 33.25 | 32.22 | 32.46 | -1.93% | 3,151 | 10,293,739 |
| 2024-05-22 | 33.44 | 33.51 | 32.67 | 33.1 | -0.78% | 3,835 | 12,645,955 |
| 2024-05-21 | 33.7 | 34.12 | 33.3 | 33.36 | -1.88% | 4,458 | 14,985,082 |
| 2024-05-20 | 33.91 | 34.48 | 32.88 | 34 | +2.26% | 5,890 | 20,001,742 |
| 2024-05-17 | 32.48 | 33.82 | 32.09 | 33.25 | +3.1% | 9,528 | 31,598,641 |
| 2024-05-16 | 32.68 | 33.47 | 32.05 | 32.25 | -0.98% | 5,274 | 17,355,033 |
| 2024-05-15 | 33.04 | 33.51 | 32.47 | 32.57 | -1.3% | 3,526 | 11,602,168 |
| 2024-05-14 | 32.84 | 33.35 | 32.59 | 33 | +1.38% | 2,940 | 9,715,163 |
| 2024-05-13 | 33.98 | 34.27 | 32.27 | 32.55 | -5.18% | 6,510 | 21,473,295 |
| 2024-05-10 | 35.4 | 35.59 | 34.08 | 34.33 | -2.64% | 4,329 | 14,951,474 |
| 2024-05-09 | 34.82 | 35.53 | 34.82 | 35.26 | +1.47% | 2,787 | 9,824,211 |
| 2024-05-08 | 35.6 | 35.73 | 34.55 | 34.75 | -2.52% | 3,692 | 12,955,600 |
| 2024-05-07 | 36.07 | 36.13 | 35.14 | 35.65 | +0.34% | 3,726 | 13,315,208 |
| 2024-05-06 | 36 | 37.37 | 35.22 | 35.53 | -1.31% | 6,639 | 23,824,235 |
| 2024-04-30 | 35.81 | 36.29 | 35.4 | 36 | +1.41% | 4,154 | 14,888,613 |
| 2024-04-29 | 34.49 | 35.99 | 34.2 | 35.5 | +2.72% | 5,446 | 19,305,463 |
| 2024-04-26 | 33.11 | 34.77 | 32.94 | 34.56 | +4.73% | 4,710 | 15,982,013 |
| 2024-04-25 | 33.34 | 33.69 | 32.64 | 33 | -0.99% | 4,147 | 13,777,557 |
| 2024-04-24 | 31.61 | 33.53 | 31.61 | 33.33 | +4.38% | 4,460 | 14,724,888 |
| 2024-04-23 | 30.8 | 32.28 | 30.8 | 31.93 | +2.67% | 4,745 | 15,047,133 |
| 2024-04-22 | 30.85 | 32.3 | 29.94 | 31.1 | +0.81% | 4,239 | 13,212,611 |
| 2024-04-19 | 31.84 | 31.84 | 30.16 | 30.85 | -2.65% | 5,544 | 17,118,306 |
| 2024-04-18 | 31.3 | 32.58 | 30.4 | 31.69 | +3.02% | 6,626 | 20,981,848 |
| 2024-04-17 | 29.5 | 31.61 | 29.5 | 30.76 | +5.13% | 7,169 | 22,001,680 |
| 2024-04-16 | 30.8 | 31.36 | 29.18 | 29.26 | -8.65% | 9,821 | 29,477,598 |
| 2024-04-15 | 34.17 | 34.81 | 31.02 | 32.03 | -7.32% | 8,922 | 28,873,531 |
| 2024-04-12 | 34.81 | 35.7 | 34.46 | 34.56 | -1.29% | 3,918 | 13,701,317 |
| 2024-04-11 | 35.21 | 35.95 | 34.97 | 35.01 | -0.68% | 3,920 | 13,868,694 |
| 2024-04-10 | 35.5 | 35.86 | 34.88 | 35.25 | -3.11% | 4,134 | 14,619,979 |
| 2024-04-09 | 35.78 | 36.79 | 35.43 | 36.38 | +1.68% | 2,698 | 9,715,375 |
| 2024-04-08 | 36.69 | 36.99 | 35.52 | 35.78 | -3.51% | 3,986 | 14,494,113 |
| 2024-04-03 | 37.65 | 38.1 | 37.05 | 37.08 | -2.29% | 3,255 | 12,158,621 |
| 2024-04-02 | 39 | 39 | 37.55 | 37.95 | -1.04% | 4,738 | 18,051,533 |
| 2024-04-01 | 38.56 | 38.58 | 37.35 | 38.35 | +1.43% | 6,794 | 25,862,191 |
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：