股票概览
19.74
-1.25%
-0.25
20
开盘价
20.25
最高价
19.66
最低价
3,602
成交量
数据更新至: 2024-06-28
技术指标
20.04
MA5 (5日均线)
20.53
MA10 (10日均线)
21.38
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 | 20.25 | 19.66 | 19.74 | -1.25% | 3,602 | 7,201,681 |
| 2024-06-27 | 20.5 | 20.72 | 19.85 | 19.99 | -2.77% | 4,220 | 8,561,462 |
| 2024-06-26 | 20.05 | 20.56 | 19.64 | 20.56 | +2.54% | 5,599 | 11,268,550 |
| 2024-06-25 | 19.88 | 20.19 | 19.71 | 20.05 | +0.96% | 4,034 | 8,034,217 |
| 2024-06-24 | 20.59 | 20.72 | 19.83 | 19.86 | -4.1% | 5,528 | 11,180,604 |
| 2024-06-21 | 20.91 | 20.98 | 20.55 | 20.71 | -0.96% | 1,881 | 3,906,925 |
| 2024-06-20 | 20.9 | 21.41 | 20.81 | 20.91 | +0.05% | 5,031 | 10,579,458 |
| 2024-06-19 | 21.31 | 21.33 | 20.85 | 20.9 | -1.69% | 3,400 | 7,169,849 |
| 2024-06-18 | 21.4 | 21.48 | 21 | 21.26 | -0.09% | 3,956 | 8,403,892 |
| 2024-06-17 | 22 | 22.01 | 21.05 | 21.28 | -3.93% | 5,016 | 10,782,555 |
| 2024-06-14 | 22.51 | 22.53 | 22.04 | 22.15 | -1.6% | 2,649 | 5,907,804 |
| 2024-06-13 | 21.99 | 22.85 | 21.84 | 22.51 | +2.93% | 3,937 | 8,789,849 |
| 2024-06-12 | 21.06 | 22.12 | 21.06 | 21.87 | +2.44% | 4,782 | 10,342,613 |
| 2024-06-11 | 21.4 | 21.46 | 20.71 | 21.35 | -1.39% | 2,198 | 4,647,412 |
| 2024-06-07 | 21.25 | 21.89 | 21.02 | 21.65 | +1.88% | 5,088 | 10,954,388 |
| 2024-06-06 | 21.65 | 22.14 | 20.63 | 21.25 | -2.48% | 6,183 | 13,099,368 |
| 2024-06-05 | 22.17 | 22.59 | 21.58 | 21.79 | -3.67% | 4,253 | 9,366,491 |
| 2024-06-04 | 22.8 | 22.96 | 22.14 | 22.62 | -2.5% | 4,710 | 10,557,743 |
| 2024-06-03 | 23.67 | 23.93 | 22.97 | 23.2 | -2.93% | 3,058 | 7,124,443 |
| 2024-05-31 | 24.04 | 24.2 | 23.83 | 23.9 | +0.42% | 1,909 | 4,584,151 |
| 2024-05-30 | 23.51 | 24.1 | 23.14 | 23.8 | +1.23% | 2,497 | 5,942,554 |
| 2024-05-29 | 23.6 | 24.26 | 23.24 | 23.51 | +1.03% | 4,204 | 9,950,310 |
| 2024-05-28 | 24.48 | 24.48 | 23.02 | 23.27 | -3.96% | 3,918 | 9,221,183 |
| 2024-05-27 | 24.42 | 24.96 | 23.91 | 24.23 | +1.21% | 5,225 | 12,765,730 |
| 2024-05-24 | 25.09 | 25.15 | 23.91 | 23.94 | -3.19% | 2,134 | 5,207,678 |
| 2024-05-23 | 25.18 | 25.57 | 24.51 | 24.73 | -1.79% | 1,844 | 4,583,423 |
| 2024-05-22 | 25.1 | 25.59 | 25 | 25.18 | +0.04% | 1,664 | 4,198,851 |
| 2024-05-21 | 25.79 | 26.19 | 25.02 | 25.17 | -4% | 2,459 | 6,233,533 |
| 2024-05-20 | 25.85 | 26.35 | 25.26 | 26.22 | +1.43% | 2,227 | 5,813,509 |
| 2024-05-17 | 25.15 | 25.95 | 25.05 | 25.85 | +2.78% | 1,759 | 4,514,585 |
| 2024-05-16 | 24.77 | 25.46 | 24.77 | 25.15 | +1.17% | 1,735 | 4,373,518 |
| 2024-05-15 | 24.98 | 25.33 | 24.56 | 24.86 | -0.48% | 1,223 | 3,050,841 |
| 2024-05-14 | 25 | 25.25 | 24.73 | 24.98 | +1.13% | 1,481 | 3,705,093 |
| 2024-05-13 | 25.84 | 25.88 | 24.56 | 24.7 | -4.41% | 2,782 | 6,956,560 |
| 2024-05-10 | 26.85 | 27.15 | 25.67 | 25.84 | -4.12% | 4,194 | 10,987,174 |
| 2024-05-09 | 26.58 | 27.63 | 26.22 | 26.95 | +1.09% | 4,978 | 13,438,316 |
| 2024-05-08 | 26.44 | 27.88 | 26.15 | 26.66 | +0.41% | 4,582 | 12,331,214 |
| 2024-05-07 | 26.49 | 27.01 | 26.29 | 26.55 | -0.19% | 2,473 | 6,557,321 |
| 2024-05-06 | 26.06 | 26.8 | 26 | 26.6 | +2.9% | 2,857 | 7,551,742 |
| 2024-04-30 | 24.97 | 26.3 | 24.75 | 25.85 | +4.19% | 7,325 | 18,786,244 |
| 2024-04-29 | 24.3 | 24.84 | 23.89 | 24.81 | +3.59% | 2,765 | 6,798,015 |
| 2024-04-26 | 23.87 | 24.16 | 23.61 | 23.95 | +0.34% | 1,523 | 3,646,946 |
| 2024-04-25 | 23.58 | 24.22 | 23.4 | 23.87 | +1.23% | 2,040 | 4,874,207 |
| 2024-04-24 | 23.04 | 23.72 | 22.93 | 23.58 | +2.34% | 2,411 | 5,654,154 |
| 2024-04-23 | 22.51 | 23.44 | 22.51 | 23.04 | +0.83% | 1,782 | 4,094,696 |
| 2024-04-22 | 22.42 | 22.91 | 22.04 | 22.85 | +1.51% | 2,013 | 4,541,851 |
| 2024-04-19 | 23.09 | 23.18 | 22.36 | 22.51 | -2.51% | 2,398 | 5,422,441 |
| 2024-04-18 | 23.25 | 23.8 | 22.82 | 23.09 | -1.2% | 2,223 | 5,180,695 |
| 2024-04-17 | 22.07 | 23.46 | 22.07 | 23.37 | +5.94% | 2,991 | 6,921,218 |
| 2024-04-16 | 23.68 | 23.73 | 21.8 | 22.06 | -6.84% | 4,517 | 10,043,539 |
| 2024-04-15 | 25.17 | 25.25 | 23.53 | 23.68 | -5.92% | 3,877 | 9,273,948 |
| 2024-04-12 | 25.6 | 25.84 | 25 | 25.17 | -1.56% | 2,164 | 5,475,834 |
| 2024-04-11 | 25.8 | 26.4 | 25.32 | 25.57 | -0.2% | 2,015 | 5,207,377 |
| 2024-04-10 | 26.52 | 26.69 | 25.5 | 25.62 | -3.76% | 2,266 | 5,864,342 |
| 2024-04-09 | 25.56 | 26.93 | 25.56 | 26.62 | +4.15% | 2,813 | 7,382,755 |
| 2024-04-08 | 27.32 | 27.32 | 25.35 | 25.56 | -6.58% | 6,532 | 17,030,486 |
| 2024-04-03 | 27.78 | 27.78 | 27.12 | 27.36 | -1.51% | 2,873 | 7,869,936 |
| 2024-04-02 | 27.69 | 27.98 | 27.42 | 27.78 | +0.47% | 3,370 | 9,353,241 |
| 2024-04-01 | 27.89 | 27.97 | 27.21 | 27.65 | +0.4% | 3,446 | 9,494,810 |
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：