股票概览
20.3
-0.59%
-0.12
20.42
开盘价
20.86
最高价
20.3
最低价
14,849
成交量
数据更新至: 2024-06-28
技术指标
20.60
MA5 (5日均线)
21.21
MA10 (10日均线)
22.37
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 | 20.42 | 20.86 | 20.3 | 20.3 | -0.59% | 14,849 | 30,560,997 |
| 2024-06-27 | 20.97 | 21.04 | 20.38 | 20.42 | -3.41% | 13,841 | 28,542,534 |
| 2024-06-26 | 20.4 | 21.16 | 20.2 | 21.14 | +3.32% | 16,712 | 34,675,486 |
| 2024-06-25 | 20.52 | 20.78 | 20.31 | 20.46 | -0.97% | 14,442 | 29,657,918 |
| 2024-06-24 | 21.44 | 21.45 | 20.58 | 20.66 | -3.68% | 20,444 | 42,942,167 |
| 2024-06-21 | 21.42 | 21.68 | 21.11 | 21.45 | +0.05% | 16,120 | 34,449,004 |
| 2024-06-20 | 21.8 | 22.05 | 21.44 | 21.44 | -1.52% | 24,586 | 53,581,862 |
| 2024-06-19 | 22.01 | 22.09 | 21.65 | 21.77 | -1.09% | 24,390 | 53,202,939 |
| 2024-06-18 | 22.59 | 22.66 | 21.91 | 22.01 | -1.78% | 33,816 | 75,010,698 |
| 2024-06-17 | 22.5 | 22.75 | 22.38 | 22.41 | -2.01% | 23,368 | 52,609,730 |
| 2024-06-14 | 22.74 | 22.9 | 22.3 | 22.87 | +0.4% | 28,318 | 63,801,503 |
| 2024-06-13 | 22.87 | 23.1 | 22.36 | 22.78 | +0.35% | 24,218 | 54,956,320 |
| 2024-06-12 | 23.01 | 23.01 | 22.51 | 22.7 | -1.05% | 21,549 | 48,836,223 |
| 2024-06-11 | 22.89 | 23.1 | 22.31 | 22.94 | -0.78% | 19,424 | 44,253,809 |
| 2024-06-07 | 22.9 | 23.12 | 22.47 | 23.12 | +1.31% | 17,103 | 38,960,152 |
| 2024-06-06 | 23.87 | 24.1 | 22.6 | 22.82 | -4.2% | 28,408 | 65,533,256 |
| 2024-06-05 | 24.07 | 24.36 | 23.82 | 23.82 | -1.2% | 14,721 | 35,423,210 |
| 2024-06-04 | 23.69 | 24.25 | 23.53 | 24.11 | +0.75% | 21,155 | 50,630,263 |
| 2024-06-03 | 26 | 26.3 | 23.7 | 23.93 | -8.56% | 47,392 | 115,424,695 |
| 2024-05-31 | 26.03 | 26.48 | 25.89 | 26.17 | +1.43% | 9,410 | 24,656,621 |
| 2024-05-30 | 25.59 | 26.06 | 25.27 | 25.8 | +0.78% | 8,319 | 21,503,073 |
| 2024-05-29 | 25.53 | 25.78 | 25.35 | 25.6 | +0.27% | 6,621 | 16,964,040 |
| 2024-05-28 | 26 | 26 | 25.48 | 25.53 | -1.2% | 9,497 | 24,379,384 |
| 2024-05-27 | 25.88 | 25.98 | 25.38 | 25.84 | +1.02% | 8,799 | 22,583,553 |
| 2024-05-24 | 26.49 | 26.55 | 25.52 | 25.58 | -3.54% | 14,745 | 38,190,398 |
| 2024-05-23 | 26.6 | 26.9 | 26.35 | 26.52 | -1.34% | 12,213 | 32,511,905 |
| 2024-05-22 | 26.88 | 26.99 | 26.4 | 26.88 | +0.34% | 11,386 | 30,439,086 |
| 2024-05-21 | 27.7 | 27.76 | 26.73 | 26.79 | -4.22% | 17,989 | 48,583,889 |
| 2024-05-20 | 27.57 | 28.4 | 27.48 | 27.97 | +1.34% | 25,072 | 69,910,346 |
| 2024-05-17 | 26.44 | 27.6 | 26.28 | 27.6 | +5.1% | 26,391 | 71,613,851 |
| 2024-05-16 | 26.72 | 27.06 | 26.2 | 26.26 | -1.24% | 10,694 | 28,436,669 |
| 2024-05-15 | 26.3 | 26.92 | 26.3 | 26.59 | -0.23% | 7,512 | 20,014,194 |
| 2024-05-14 | 26.84 | 26.84 | 26.3 | 26.65 | +0.87% | 11,344 | 30,141,997 |
| 2024-05-13 | 27.14 | 27.32 | 26.25 | 26.42 | -3.58% | 18,327 | 48,821,104 |
| 2024-05-10 | 27.6 | 28.02 | 27.36 | 27.4 | -1.72% | 13,611 | 37,520,449 |
| 2024-05-09 | 27.28 | 28.24 | 27.28 | 27.88 | +1.2% | 15,260 | 42,612,970 |
| 2024-05-08 | 28.15 | 28.15 | 27.43 | 27.55 | -1.96% | 15,353 | 42,482,597 |
| 2024-05-07 | 27.3 | 28.23 | 27.28 | 28.1 | +2.55% | 22,438 | 62,600,649 |
| 2024-05-06 | 26.82 | 27.49 | 26.82 | 27.4 | +2.74% | 17,904 | 48,886,113 |
| 2024-04-30 | 27.48 | 27.53 | 26.53 | 26.67 | -3.12% | 25,759 | 69,354,817 |
| 2024-04-29 | 26.75 | 27.59 | 26.75 | 27.53 | +0.99% | 28,948 | 78,827,565 |
| 2024-04-26 | 26.89 | 27.35 | 26.46 | 27.26 | +1.87% | 22,082 | 59,675,208 |
| 2024-04-25 | 27.14 | 27.55 | 26.49 | 26.76 | +0.26% | 23,253 | 62,768,350 |
| 2024-04-24 | 25.7 | 26.69 | 25.63 | 26.69 | +3.85% | 18,899 | 49,794,558 |
| 2024-04-23 | 26.25 | 26.54 | 25.65 | 25.7 | -2.17% | 17,170 | 44,637,706 |
| 2024-04-22 | 27.09 | 27.09 | 25.95 | 26.27 | -1.98% | 20,917 | 55,101,516 |
| 2024-04-19 | 26 | 26.84 | 25.66 | 26.8 | +2.29% | 27,111 | 71,695,201 |
| 2024-04-18 | 25.58 | 26.6 | 25.2 | 26.2 | +2.7% | 26,527 | 69,023,860 |
| 2024-04-17 | 24.7 | 25.51 | 24.7 | 25.51 | +4.04% | 20,158 | 50,831,398 |
| 2024-04-16 | 25.68 | 25.68 | 24.5 | 24.52 | -4.26% | 24,065 | 59,945,079 |
| 2024-04-15 | 25.85 | 26.54 | 24.92 | 25.61 | -0.04% | 24,845 | 63,882,999 |
| 2024-04-12 | 27.27 | 27.3 | 25.56 | 25.62 | -5.67% | 27,975 | 73,689,981 |
| 2024-04-11 | 27.76 | 28.13 | 27.12 | 27.16 | -3.45% | 21,237 | 58,392,649 |
| 2024-04-10 | 28.06 | 28.39 | 27.45 | 28.13 | -0.81% | 20,925 | 58,272,471 |
| 2024-04-09 | 27.95 | 28.37 | 27.85 | 28.36 | +1.9% | 14,728 | 41,483,586 |
| 2024-04-08 | 28.62 | 29.15 | 27.77 | 27.83 | -4.1% | 24,837 | 70,549,821 |
| 2024-04-03 | 29.58 | 29.89 | 29.02 | 29.02 | -2.75% | 25,831 | 75,633,990 |
| 2024-04-02 | 30.66 | 30.66 | 29.51 | 29.84 | -1.78% | 32,685 | 98,170,824 |
| 2024-04-01 | 31.19 | 31.26 | 30.05 | 30.38 | -1.14% | 32,558 | 99,451,489 |
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：