股票概览
20.01
-1.23%
-0.25
20.27
开盘价
20.83
最高价
19.88
最低价
12,224
成交量
数据更新至: 2024-06-28
技术指标
20.13
MA5 (5日均线)
20.37
MA10 (10日均线)
21.20
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 | 20.27 | 20.83 | 19.88 | 20.01 | -1.23% | 12,224 | 24,854,638 |
| 2024-06-27 | 21.05 | 21.05 | 20.19 | 20.26 | -2.83% | 10,733 | 21,873,091 |
| 2024-06-26 | 19.8 | 20.96 | 19.65 | 20.85 | +6.32% | 14,318 | 29,156,335 |
| 2024-06-25 | 20.09 | 20.09 | 19.55 | 19.61 | -1.46% | 10,654 | 21,038,025 |
| 2024-06-24 | 20.47 | 20.52 | 19.75 | 19.9 | -3.4% | 11,873 | 23,818,561 |
| 2024-06-21 | 20.48 | 20.87 | 20.16 | 20.6 | +0.59% | 9,236 | 18,973,342 |
| 2024-06-20 | 20.12 | 20.9 | 20.12 | 20.48 | +0.54% | 14,402 | 29,689,206 |
| 2024-06-19 | 20.68 | 20.82 | 20.26 | 20.37 | -1.16% | 12,749 | 26,080,586 |
| 2024-06-18 | 20.97 | 21.18 | 20.46 | 20.61 | -1.72% | 18,377 | 38,196,584 |
| 2024-06-17 | 21.4 | 21.45 | 20.67 | 20.97 | -1.87% | 24,066 | 50,371,420 |
| 2024-06-14 | 22.15 | 22.15 | 21.22 | 21.37 | -3.52% | 34,820 | 74,967,747 |
| 2024-06-13 | 21.86 | 22.37 | 21.44 | 22.15 | +1.37% | 18,361 | 40,309,850 |
| 2024-06-12 | 21.7 | 22.13 | 21.63 | 21.85 | +0.78% | 12,488 | 27,275,566 |
| 2024-06-11 | 21.65 | 22.19 | 21.19 | 21.68 | +0.14% | 16,728 | 36,263,395 |
| 2024-06-07 | 21.81 | 22.19 | 21.39 | 21.65 | -0.96% | 9,355 | 20,348,977 |
| 2024-06-06 | 22.09 | 22.58 | 21.71 | 21.86 | -2.24% | 11,697 | 25,726,078 |
| 2024-06-05 | 22.41 | 22.75 | 22.02 | 22.36 | -0.04% | 9,728 | 21,821,790 |
| 2024-06-04 | 22.19 | 22.42 | 21.93 | 22.37 | +1.08% | 11,927 | 26,446,348 |
| 2024-06-03 | 22.89 | 22.9 | 21.93 | 22.13 | -3.82% | 17,621 | 39,266,028 |
| 2024-05-31 | 23.02 | 23.68 | 22.9 | 23.01 | +0.57% | 15,795 | 36,747,854 |
| 2024-05-30 | 23.08 | 23.1 | 22.54 | 22.88 | +0.26% | 11,218 | 25,630,422 |
| 2024-05-29 | 22.85 | 23.36 | 22.76 | 22.82 | -0.57% | 11,445 | 26,305,374 |
| 2024-05-28 | 23.04 | 23.04 | 22.66 | 22.95 | -0.22% | 7,599 | 17,393,524 |
| 2024-05-27 | 23.5 | 23.6 | 22.49 | 23 | -2.09% | 21,920 | 50,359,173 |
| 2024-05-24 | 23.92 | 24 | 23.07 | 23.49 | -1.3% | 17,113 | 40,156,430 |
| 2024-05-23 | 23.98 | 24.13 | 23.36 | 23.8 | -1.82% | 11,875 | 28,184,064 |
| 2024-05-22 | 23.98 | 24.4 | 23.72 | 24.24 | +0.33% | 15,178 | 36,500,017 |
| 2024-05-21 | 25.02 | 25.1 | 24.04 | 24.16 | -3.21% | 15,440 | 37,613,574 |
| 2024-05-20 | 24.63 | 25.56 | 24.56 | 24.96 | +1.34% | 17,016 | 42,442,717 |
| 2024-05-17 | 24.89 | 24.89 | 24.21 | 24.63 | -1.2% | 17,817 | 43,672,290 |
| 2024-05-16 | 25.29 | 25.58 | 24.8 | 24.93 | -1.89% | 16,566 | 41,702,151 |
| 2024-05-15 | 25.4 | 25.54 | 25.06 | 25.41 | -0.27% | 14,087 | 35,683,198 |
| 2024-05-14 | 25.72 | 26.31 | 25.41 | 25.48 | -0.86% | 28,726 | 73,993,806 |
| 2024-05-13 | 27.73 | 28 | 25.5 | 25.7 | -9.16% | 48,037 | 127,941,565 |
| 2024-05-10 | 29.15 | 29.15 | 27.97 | 28.29 | -2.01% | 19,926 | 56,479,581 |
| 2024-05-09 | 29 | 29.14 | 28 | 28.87 | +0.38% | 25,016 | 72,014,141 |
| 2024-05-08 | 28 | 29.12 | 27.98 | 28.76 | +2.42% | 36,329 | 103,983,370 |
| 2024-05-07 | 28 | 28.38 | 27.6 | 28.08 | +1.08% | 30,653 | 85,857,926 |
| 2024-05-06 | 28.55 | 28.58 | 26.69 | 27.78 | -0.64% | 33,392 | 92,143,634 |
| 2024-04-30 | 27.79 | 28.37 | 27.18 | 27.96 | +1.05% | 22,858 | 63,743,849 |
| 2024-04-29 | 26.6 | 27.8 | 26.51 | 27.67 | +4.34% | 33,235 | 91,381,340 |
| 2024-04-26 | 25.93 | 26.69 | 25.4 | 26.52 | +2.83% | 24,522 | 64,654,254 |
| 2024-04-25 | 25.8 | 26.22 | 25.38 | 25.79 | +0.74% | 15,092 | 39,001,358 |
| 2024-04-24 | 24.88 | 25.78 | 24.53 | 25.6 | +2.28% | 28,716 | 72,201,346 |
| 2024-04-23 | 23.1 | 25.08 | 22.89 | 25.03 | +7.89% | 39,311 | 94,157,879 |
| 2024-04-22 | 23.89 | 24.3 | 23.09 | 23.2 | -4.88% | 27,401 | 64,516,995 |
| 2024-04-19 | 24.67 | 24.83 | 23.66 | 24.39 | -2.05% | 26,639 | 64,375,031 |
| 2024-04-18 | 24.78 | 25.56 | 24.25 | 24.9 | +1.34% | 26,948 | 67,333,483 |
| 2024-04-17 | 24 | 25.44 | 23.82 | 24.57 | +1.57% | 33,011 | 81,410,371 |
| 2024-04-16 | 25 | 25.8 | 23.75 | 24.19 | -2.46% | 40,486 | 99,954,022 |
| 2024-04-15 | 28.8 | 28.8 | 24.21 | 24.8 | -14.66% | 70,605 | 178,463,834 |
| 2024-04-12 | 29.7 | 29.81 | 28.41 | 29.06 | -2.09% | 30,497 | 88,225,111 |
| 2024-04-11 | 27.9 | 29.97 | 27.52 | 29.68 | +7.15% | 52,187 | 150,718,848 |
| 2024-04-10 | 26.76 | 27.82 | 26.76 | 27.7 | +1.99% | 47,551 | 129,755,090 |
| 2024-04-09 | 25.18 | 27.38 | 25.18 | 27.16 | +6.72% | 50,349 | 132,350,718 |
| 2024-04-08 | 23.25 | 26.1 | 22.9 | 25.45 | +8.9% | 37,943 | 94,217,303 |
| 2024-04-03 | 23.38 | 23.76 | 23.2 | 23.37 | -0.76% | 11,100 | 26,081,920 |
| 2024-04-02 | 23.89 | 23.95 | 23.25 | 23.55 | -1.38% | 14,410 | 33,921,874 |
| 2024-04-01 | 23.16 | 23.9 | 23.16 | 23.88 | +2.49% | 13,024 | 30,670,165 |
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：