股票概览
19.82
-0.8%
-0.16
20.01
开盘价
20.4
最高价
19.76
最低价
10,379
成交量
数据更新至: 2024-06-28
技术指标
20.04
MA5 (5日均线)
20.75
MA10 (10日均线)
21.72
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 | 20.01 | 20.4 | 19.76 | 19.82 | -0.8% | 10,379 | 20,779,737 |
| 2024-06-27 | 20.78 | 20.78 | 19.92 | 19.98 | -3.85% | 6,052 | 12,243,361 |
| 2024-06-26 | 19.59 | 20.8 | 19.5 | 20.78 | +5.32% | 10,076 | 20,389,601 |
| 2024-06-25 | 19.93 | 20.32 | 19.54 | 19.73 | -0.9% | 7,572 | 14,985,449 |
| 2024-06-24 | 20.88 | 21 | 19.87 | 19.91 | -6.13% | 9,869 | 20,062,065 |
| 2024-06-21 | 21.31 | 21.41 | 20.85 | 21.21 | -0.47% | 7,072 | 14,945,379 |
| 2024-06-20 | 21.21 | 21.67 | 21.12 | 21.31 | +0.24% | 9,104 | 19,504,929 |
| 2024-06-19 | 21.76 | 21.79 | 21.12 | 21.26 | -1.85% | 8,998 | 19,171,802 |
| 2024-06-18 | 21.76 | 22.15 | 21.57 | 21.66 | -1.01% | 8,848 | 19,281,990 |
| 2024-06-17 | 21.99 | 22.18 | 21.65 | 21.88 | -1.71% | 8,508 | 18,632,269 |
| 2024-06-14 | 22.08 | 22.4 | 21.76 | 22.26 | -0.76% | 18,000 | 39,617,498 |
| 2024-06-13 | 22.42 | 22.81 | 21.64 | 22.43 | +0.04% | 13,865 | 30,712,971 |
| 2024-06-12 | 22.5 | 22.83 | 22.34 | 22.42 | -1.1% | 10,122 | 22,862,159 |
| 2024-06-11 | 22.35 | 22.8 | 21.55 | 22.67 | +2.67% | 10,681 | 23,651,133 |
| 2024-06-07 | 22.07 | 22.26 | 21.6 | 22.08 | +1.28% | 10,377 | 22,828,327 |
| 2024-06-06 | 22.71 | 22.93 | 21.56 | 21.8 | -3.96% | 16,483 | 36,443,846 |
| 2024-06-05 | 22.61 | 23.39 | 22.61 | 22.7 | -0.79% | 7,458 | 17,186,056 |
| 2024-06-04 | 23.29 | 23.48 | 22.65 | 22.88 | -1.89% | 10,152 | 23,198,409 |
| 2024-06-03 | 24.24 | 24.24 | 23.17 | 23.32 | -3.8% | 7,849 | 18,482,896 |
| 2024-05-31 | 23.79 | 24.45 | 23.7 | 24.24 | +1.81% | 8,144 | 19,644,548 |
| 2024-05-30 | 23.59 | 23.95 | 23.4 | 23.81 | +0.34% | 6,531 | 15,478,814 |
| 2024-05-29 | 23.49 | 24.18 | 23.48 | 23.73 | -0.96% | 5,780 | 13,805,711 |
| 2024-05-28 | 23.45 | 24.3 | 23.35 | 23.96 | +1.14% | 10,505 | 25,095,584 |
| 2024-05-27 | 23.62 | 23.78 | 22.98 | 23.69 | +0.34% | 8,688 | 20,210,995 |
| 2024-05-24 | 24.05 | 24.38 | 23.58 | 23.61 | -2.56% | 10,381 | 24,777,969 |
| 2024-05-23 | 24.88 | 24.95 | 24.1 | 24.23 | -2.34% | 13,962 | 34,167,770 |
| 2024-05-22 | 25.22 | 25.25 | 24.6 | 24.81 | -1.78% | 21,061 | 52,301,041 |
| 2024-05-21 | 26.82 | 27.69 | 24.79 | 25.26 | -4.64% | 42,716 | 112,648,334 |
| 2024-05-20 | 26.02 | 26.81 | 26.02 | 26.49 | +0.42% | 10,794 | 28,555,030 |
| 2024-05-17 | 26.03 | 26.55 | 25.58 | 26.38 | +0.3% | 13,937 | 36,331,263 |
| 2024-05-16 | 25.89 | 26.46 | 25.53 | 26.3 | +1.62% | 8,887 | 23,039,313 |
| 2024-05-15 | 25.92 | 26.09 | 25.5 | 25.88 | +0.04% | 6,564 | 16,947,060 |
| 2024-05-14 | 25.65 | 26.28 | 25.51 | 25.87 | +0.86% | 6,586 | 17,126,626 |
| 2024-05-13 | 26.33 | 26.51 | 25.61 | 25.65 | -2.73% | 9,582 | 24,935,897 |
| 2024-05-10 | 26.35 | 26.91 | 26.32 | 26.37 | -0.86% | 12,865 | 34,225,793 |
| 2024-05-09 | 26.1 | 27.25 | 26.01 | 26.6 | +0.04% | 12,515 | 33,414,083 |
| 2024-05-08 | 27.18 | 27.44 | 26.4 | 26.59 | -1.45% | 12,617 | 33,802,734 |
| 2024-05-07 | 26.68 | 27.25 | 26.48 | 26.98 | +1.73% | 13,690 | 36,896,060 |
| 2024-05-06 | 25.78 | 26.87 | 25.78 | 26.52 | +3.76% | 16,904 | 44,887,685 |
| 2024-04-30 | 25.51 | 25.76 | 25.3 | 25.56 | -0.08% | 9,430 | 24,104,351 |
| 2024-04-29 | 24.75 | 25.69 | 24.75 | 25.58 | +3.6% | 13,687 | 34,761,423 |
| 2024-04-26 | 24.4 | 24.77 | 24.28 | 24.69 | +1.11% | 10,584 | 25,999,180 |
| 2024-04-25 | 24.3 | 24.88 | 24.1 | 24.42 | +0.95% | 7,984 | 19,522,027 |
| 2024-04-24 | 24.25 | 24.37 | 23.81 | 24.19 | +0.21% | 6,956 | 16,748,401 |
| 2024-04-23 | 23.45 | 24.4 | 23.45 | 24.14 | +2.68% | 10,282 | 24,659,700 |
| 2024-04-22 | 22.84 | 24.01 | 22.6 | 23.51 | +2.66% | 11,091 | 26,065,177 |
| 2024-04-19 | 23.42 | 23.42 | 22.63 | 22.9 | -2.39% | 8,660 | 19,878,482 |
| 2024-04-18 | 23.38 | 23.87 | 22.77 | 23.46 | +0.17% | 10,977 | 25,726,415 |
| 2024-04-17 | 22.62 | 23.8 | 22.6 | 23.42 | +3.72% | 13,652 | 31,882,914 |
| 2024-04-16 | 24 | 24.1 | 22.5 | 22.58 | -5.92% | 14,860 | 34,146,537 |
| 2024-04-15 | 24.75 | 25.04 | 23.71 | 24 | -3.38% | 13,941 | 33,796,156 |
| 2024-04-12 | 24.9 | 25.61 | 24.81 | 24.84 | -0.24% | 9,976 | 25,042,262 |
| 2024-04-11 | 25.09 | 25.43 | 24.76 | 24.9 | -0.84% | 10,672 | 26,678,593 |
| 2024-04-10 | 25.89 | 25.89 | 24.91 | 25.11 | -2.67% | 8,572 | 21,631,702 |
| 2024-04-09 | 24.58 | 25.92 | 24.58 | 25.8 | +4.96% | 15,879 | 39,999,438 |
| 2024-04-08 | 25.85 | 25.85 | 24.58 | 24.58 | -5.24% | 15,352 | 38,365,911 |
| 2024-04-03 | 26.52 | 26.79 | 25.8 | 25.94 | -3.03% | 12,340 | 32,202,726 |
| 2024-04-02 | 27.38 | 27.38 | 26.5 | 26.75 | -1.83% | 13,534 | 36,433,637 |
| 2024-04-01 | 25.92 | 27.48 | 25.92 | 27.25 | +6.65% | 18,854 | 50,573,692 |
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：