股票概览
20.05
0%
0
19.92
开盘价
20.61
最高价
19.88
最低价
8,330
成交量
数据更新至: 2024-06-28
技术指标
20.19
MA5 (5日均线)
20.55
MA10 (10日均线)
21.21
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 | 19.92 | 20.61 | 19.88 | 20.05 | 0% | 8,330 | 16,887,322 |
| 2024-06-27 | 20.62 | 20.88 | 19.82 | 20.05 | -2.67% | 8,893 | 18,172,496 |
| 2024-06-26 | 20.5 | 20.75 | 20.02 | 20.6 | +2.03% | 8,051 | 16,435,155 |
| 2024-06-25 | 20.07 | 20.76 | 20.07 | 20.19 | +0.6% | 9,372 | 19,135,480 |
| 2024-06-24 | 21.22 | 21.4 | 20.07 | 20.07 | -4.75% | 15,500 | 32,053,534 |
| 2024-06-21 | 20.96 | 21.58 | 20.4 | 21.07 | +0.33% | 16,023 | 33,691,037 |
| 2024-06-20 | 20.93 | 21.77 | 20.9 | 21 | +0.72% | 20,797 | 44,232,793 |
| 2024-06-19 | 21 | 21.48 | 20.5 | 20.85 | -0.62% | 17,912 | 37,541,175 |
| 2024-06-18 | 20.75 | 21.16 | 20.3 | 20.98 | +1.45% | 14,840 | 30,823,536 |
| 2024-06-17 | 21.37 | 21.38 | 20.38 | 20.68 | -3.45% | 22,713 | 47,253,898 |
| 2024-06-14 | 22.8 | 22.8 | 21.03 | 21.42 | -7.87% | 31,771 | 68,423,514 |
| 2024-06-13 | 21.56 | 24 | 20.88 | 23.25 | +8.29% | 47,113 | 107,006,450 |
| 2024-06-12 | 20.9 | 22.22 | 20.9 | 21.47 | -0.51% | 10,621 | 23,016,290 |
| 2024-06-11 | 22.8 | 22.8 | 20 | 21.58 | -4.51% | 24,965 | 52,716,640 |
| 2024-06-07 | 21.89 | 22.6 | 21.83 | 22.6 | +3.53% | 10,864 | 24,197,392 |
| 2024-06-06 | 22.08 | 22.59 | 21.6 | 21.83 | -1.62% | 17,435 | 38,454,225 |
| 2024-06-05 | 21.88 | 23.14 | 21.56 | 22.19 | +1.51% | 24,685 | 55,320,763 |
| 2024-06-04 | 21.19 | 21.95 | 20.2 | 21.86 | +3.02% | 16,710 | 35,442,804 |
| 2024-06-03 | 21.36 | 22.3 | 20.86 | 21.22 | +0.09% | 13,807 | 29,791,301 |
| 2024-05-31 | 20.59 | 21.33 | 20.33 | 21.2 | +4.13% | 9,459 | 19,859,315 |
| 2024-05-30 | 19.94 | 20.57 | 19.94 | 20.36 | +1.09% | 4,748 | 9,663,993 |
| 2024-05-29 | 19.95 | 20.47 | 19.95 | 20.14 | +0.8% | 3,087 | 6,246,824 |
| 2024-05-28 | 20 | 20.43 | 19.88 | 19.98 | -1.38% | 4,202 | 8,475,769 |
| 2024-05-27 | 20.02 | 20.55 | 19.71 | 20.26 | -0.83% | 5,878 | 11,751,007 |
| 2024-05-24 | 20.9 | 20.9 | 20.29 | 20.43 | -0.73% | 4,812 | 9,848,591 |
| 2024-05-23 | 20.98 | 21.01 | 20.42 | 20.58 | -1.91% | 5,734 | 11,846,490 |
| 2024-05-22 | 20.62 | 21.18 | 20.41 | 20.98 | +2.24% | 8,395 | 17,469,076 |
| 2024-05-21 | 21.32 | 21.54 | 20.44 | 20.52 | -3.71% | 11,083 | 23,018,730 |
| 2024-05-20 | 21.02 | 21.5 | 21.02 | 21.31 | +1.04% | 7,159 | 15,223,959 |
| 2024-05-17 | 20.63 | 21.28 | 20.62 | 21.09 | +2.08% | 5,626 | 11,829,505 |
| 2024-05-16 | 20.7 | 20.94 | 20.41 | 20.66 | +0.93% | 8,993 | 18,651,247 |
| 2024-05-15 | 20.97 | 21.07 | 20.41 | 20.47 | -2.38% | 7,328 | 15,151,558 |
| 2024-05-14 | 20.67 | 21.4 | 20.67 | 20.97 | +1.06% | 8,436 | 17,654,721 |
| 2024-05-13 | 21.21 | 21.66 | 20.67 | 20.75 | -2.63% | 7,808 | 16,451,390 |
| 2024-05-10 | 21.41 | 21.77 | 21.22 | 21.31 | -0.47% | 7,851 | 16,850,079 |
| 2024-05-09 | 21.6 | 21.83 | 21.33 | 21.41 | +0.28% | 5,475 | 11,809,262 |
| 2024-05-08 | 21.46 | 22.06 | 21.24 | 21.35 | -1.16% | 9,757 | 21,104,665 |
| 2024-05-07 | 21.99 | 22.02 | 21.43 | 21.6 | -1.37% | 7,253 | 15,709,964 |
| 2024-05-06 | 21.85 | 22.42 | 21.56 | 21.9 | +2.24% | 13,528 | 29,717,903 |
| 2024-04-30 | 21.35 | 21.77 | 21.21 | 21.42 | +0.05% | 10,264 | 22,078,385 |
| 2024-04-29 | 20.6 | 21.49 | 20.52 | 21.41 | +5.73% | 11,416 | 24,218,179 |
| 2024-04-26 | 19.47 | 20.45 | 19.24 | 20.25 | +3.47% | 6,780 | 13,601,853 |
| 2024-04-25 | 19.04 | 19.76 | 19.04 | 19.57 | +1.24% | 4,765 | 9,302,265 |
| 2024-04-24 | 18.81 | 19.47 | 18.81 | 19.33 | +3.09% | 5,024 | 9,661,191 |
| 2024-04-23 | 18.9 | 19.22 | 18.64 | 18.75 | +0.59% | 5,735 | 10,841,989 |
| 2024-04-22 | 18.55 | 18.92 | 17.88 | 18.64 | -0.05% | 8,135 | 15,089,139 |
| 2024-04-19 | 19.66 | 19.66 | 18.6 | 18.65 | -3.72% | 9,240 | 17,501,801 |
| 2024-04-18 | 18.7 | 19.81 | 18.42 | 19.37 | +2.32% | 9,278 | 17,851,070 |
| 2024-04-17 | 18.28 | 19.08 | 18.28 | 18.93 | +5.52% | 10,247 | 19,338,168 |
| 2024-04-16 | 19.44 | 19.48 | 17.04 | 17.94 | -9.44% | 15,830 | 28,555,537 |
| 2024-04-15 | 20.48 | 20.83 | 19.38 | 19.81 | -4.3% | 13,707 | 27,491,315 |
| 2024-04-12 | 20.56 | 21.45 | 20.5 | 20.7 | +0.24% | 9,172 | 19,205,675 |
| 2024-04-11 | 19.88 | 21.16 | 19.88 | 20.65 | +4.35% | 15,902 | 32,812,796 |
| 2024-04-10 | 20.89 | 21 | 19.41 | 19.79 | -6.12% | 17,250 | 34,491,360 |
| 2024-04-09 | 20.9 | 21.55 | 20.88 | 21.08 | +0.24% | 5,950 | 12,553,047 |
| 2024-04-08 | 21.69 | 21.98 | 20.97 | 21.03 | -3% | 11,648 | 24,846,618 |
| 2024-04-03 | 21.28 | 21.99 | 20.62 | 21.68 | +1.36% | 11,291 | 24,039,365 |
| 2024-04-02 | 23.28 | 23.3 | 21.23 | 21.39 | -6.88% | 17,840 | 38,765,411 |
| 2024-04-01 | 21.45 | 23 | 21.45 | 22.97 | +6.34% | 16,803 | 37,675,268 |
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：