股票概览
20.05
+1.21%
+0.24
19.63
开盘价
20.46
最高价
19.6
最低价
4,241
成交量
数据更新至: 2024-06-28
技术指标
19.88
MA5 (5日均线)
20.58
MA10 (10日均线)
21.32
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 | 19.63 | 20.46 | 19.6 | 20.05 | +1.21% | 4,241 | 8,556,472 |
| 2024-06-27 | 20.27 | 20.5 | 19.64 | 19.81 | -2.65% | 3,145 | 6,325,606 |
| 2024-06-26 | 19.67 | 20.35 | 19.27 | 20.35 | +3.46% | 4,215 | 8,373,197 |
| 2024-06-25 | 19.36 | 20.02 | 19.36 | 19.67 | +0.87% | 5,330 | 10,528,167 |
| 2024-06-24 | 20.81 | 20.81 | 19.26 | 19.5 | -6.3% | 6,879 | 13,708,634 |
| 2024-06-21 | 21.2 | 21.49 | 20.63 | 20.81 | -2.76% | 4,758 | 9,900,764 |
| 2024-06-20 | 21.23 | 21.73 | 21.05 | 21.4 | +0.61% | 6,309 | 13,547,384 |
| 2024-06-19 | 21.42 | 21.58 | 21.05 | 21.27 | -1.76% | 3,801 | 8,115,599 |
| 2024-06-18 | 21.28 | 21.75 | 21.04 | 21.65 | +1.88% | 5,117 | 11,008,551 |
| 2024-06-17 | 21.2 | 21.77 | 21.04 | 21.25 | -0.51% | 5,824 | 12,376,424 |
| 2024-06-14 | 22.08 | 22.23 | 21 | 21.36 | -4.22% | 8,752 | 18,873,704 |
| 2024-06-13 | 21.32 | 22.6 | 21.32 | 22.3 | +4.45% | 7,270 | 15,956,818 |
| 2024-06-12 | 21.06 | 21.52 | 20.91 | 21.35 | +1.38% | 4,771 | 10,154,013 |
| 2024-06-11 | 21.13 | 21.14 | 20 | 21.06 | -0.33% | 8,263 | 17,054,222 |
| 2024-06-07 | 21.55 | 21.6 | 20.99 | 21.13 | -0.8% | 4,808 | 10,206,878 |
| 2024-06-06 | 22.61 | 22.62 | 20.77 | 21.3 | -4.7% | 9,038 | 19,242,531 |
| 2024-06-05 | 22.41 | 22.8 | 22 | 22.35 | +0.04% | 6,880 | 15,454,040 |
| 2024-06-04 | 23.07 | 23.23 | 21.84 | 22.34 | -4.61% | 12,637 | 28,164,914 |
| 2024-06-03 | 24.03 | 24.87 | 23.01 | 23.42 | -2.54% | 10,735 | 25,754,181 |
| 2024-05-31 | 23.24 | 24.19 | 23.24 | 24.03 | +2.65% | 6,172 | 14,760,303 |
| 2024-05-30 | 23.16 | 23.65 | 22.56 | 23.41 | +0.95% | 5,649 | 13,181,684 |
| 2024-05-29 | 22.77 | 23.51 | 22.77 | 23.19 | +1.44% | 4,568 | 10,601,438 |
| 2024-05-28 | 22.53 | 23.14 | 22.21 | 22.86 | +1.74% | 6,300 | 14,400,993 |
| 2024-05-27 | 23.24 | 23.32 | 22.08 | 22.47 | -2.81% | 5,701 | 12,768,363 |
| 2024-05-24 | 23.77 | 23.77 | 23.01 | 23.12 | -3.02% | 5,117 | 11,922,143 |
| 2024-05-23 | 23.88 | 24.53 | 23.66 | 23.84 | -0.29% | 7,912 | 19,049,968 |
| 2024-05-22 | 23.31 | 24.1 | 23.31 | 23.91 | +0.72% | 4,472 | 10,638,238 |
| 2024-05-21 | 23.82 | 24.4 | 23.5 | 23.74 | -1.74% | 7,114 | 16,938,183 |
| 2024-05-20 | 23.98 | 24.29 | 23.77 | 24.16 | +0.37% | 7,809 | 18,790,025 |
| 2024-05-17 | 22.84 | 24.25 | 22.61 | 24.07 | +5.39% | 10,757 | 25,340,394 |
| 2024-05-16 | 22.27 | 23.12 | 22.27 | 22.84 | +1.92% | 5,461 | 12,461,751 |
| 2024-05-15 | 22.31 | 22.84 | 22.18 | 22.41 | +0.22% | 4,350 | 9,809,602 |
| 2024-05-14 | 22.44 | 23.05 | 22.27 | 22.36 | -1.97% | 8,016 | 18,015,801 |
| 2024-05-13 | 23.1 | 23.1 | 22.21 | 22.81 | -1.04% | 8,378 | 19,061,625 |
| 2024-05-10 | 23.3 | 23.64 | 23.01 | 23.05 | -1.66% | 8,133 | 18,878,824 |
| 2024-05-09 | 22.7 | 23.65 | 22.7 | 23.44 | +2.81% | 11,225 | 26,000,752 |
| 2024-05-08 | 22.88 | 22.96 | 22.62 | 22.8 | -1.43% | 7,911 | 18,014,467 |
| 2024-05-07 | 22.68 | 23.32 | 22.26 | 23.13 | +4.66% | 13,450 | 30,643,598 |
| 2024-05-06 | 22.24 | 22.67 | 21.95 | 22.1 | -1.16% | 11,399 | 25,237,599 |
| 2024-04-30 | 21.82 | 22.74 | 21.71 | 22.36 | +2.71% | 11,560 | 25,641,269 |
| 2024-04-29 | 21.31 | 21.98 | 20.95 | 21.77 | +2.16% | 5,778 | 12,499,347 |
| 2024-04-26 | 20.41 | 21.43 | 20.06 | 21.31 | +5.13% | 9,541 | 19,985,829 |
| 2024-04-25 | 20.84 | 20.84 | 20.21 | 20.27 | -2.03% | 7,251 | 14,765,974 |
| 2024-04-24 | 19.9 | 20.81 | 19.73 | 20.69 | +5.56% | 8,765 | 17,955,457 |
| 2024-04-23 | 18.98 | 19.99 | 18.82 | 19.6 | +2.89% | 6,737 | 13,166,469 |
| 2024-04-22 | 18.55 | 19.4 | 17.95 | 19.05 | +1.98% | 9,827 | 18,536,343 |
| 2024-04-19 | 18.64 | 19.21 | 18.2 | 18.68 | -0.05% | 8,156 | 15,194,332 |
| 2024-04-18 | 18.99 | 19.11 | 18.13 | 18.69 | -0.53% | 9,311 | 17,470,173 |
| 2024-04-17 | 17.81 | 19.34 | 17.81 | 18.79 | +6.16% | 13,572 | 25,368,848 |
| 2024-04-16 | 20.27 | 20.27 | 17.36 | 17.7 | -13.41% | 21,960 | 39,346,705 |
| 2024-04-15 | 21.1 | 21.4 | 19.71 | 20.44 | -3.77% | 11,541 | 23,440,155 |
| 2024-04-12 | 21.85 | 22.24 | 20.96 | 21.24 | -2.7% | 6,389 | 13,775,032 |
| 2024-04-11 | 21.86 | 22.45 | 21.69 | 21.83 | -1.98% | 5,502 | 12,151,573 |
| 2024-04-10 | 22.95 | 22.95 | 21.81 | 22.27 | -2.2% | 6,736 | 14,967,241 |
| 2024-04-09 | 22.56 | 22.94 | 22.34 | 22.77 | +0.93% | 6,877 | 15,564,576 |
| 2024-04-08 | 23.99 | 23.99 | 22.4 | 22.56 | -3.71% | 7,364 | 16,815,085 |
| 2024-04-03 | 24.57 | 24.57 | 23.2 | 23.43 | -3.86% | 9,410 | 22,162,216 |
| 2024-04-02 | 24.8 | 24.92 | 24.16 | 24.37 | -1.34% | 9,752 | 23,886,591 |
| 2024-04-01 | 25.39 | 25.39 | 24.5 | 24.7 | +0.53% | 9,550 | 23,669,710 |
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：