股票概览
20.35
-0.63%
-0.13
20.48
开盘价
20.99
最高价
20.25
最低价
19,670
成交量
数据更新至: 2024-06-28
技术指标
20.91
MA5 (5日均线)
21.55
MA10 (10日均线)
22.00
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 | 20.48 | 20.99 | 20.25 | 20.35 | -0.63% | 19,670 | 40,472,317 |
| 2024-06-27 | 21.13 | 21.39 | 20.38 | 20.48 | -4.12% | 21,212 | 43,991,299 |
| 2024-06-26 | 20.81 | 21.42 | 20.71 | 21.36 | +2.45% | 16,725 | 35,275,748 |
| 2024-06-25 | 21.76 | 21.76 | 20.8 | 20.85 | -3.02% | 15,559 | 32,873,776 |
| 2024-06-24 | 21.81 | 22.17 | 21.46 | 21.5 | -2.36% | 20,491 | 44,788,542 |
| 2024-06-21 | 21.97 | 22.22 | 21.58 | 22.02 | +0.92% | 13,707 | 30,160,649 |
| 2024-06-20 | 22.2 | 22.49 | 21.82 | 21.82 | -0.86% | 16,256 | 35,920,467 |
| 2024-06-19 | 22.3 | 22.5 | 21.84 | 22.01 | -1.52% | 24,098 | 53,242,321 |
| 2024-06-18 | 22.71 | 22.98 | 22.19 | 22.35 | -1.59% | 31,123 | 70,142,301 |
| 2024-06-17 | 21.95 | 23.34 | 21.93 | 22.71 | +3.98% | 56,530 | 129,276,959 |
| 2024-06-14 | 22.95 | 23.21 | 21.71 | 21.84 | -5.54% | 69,071 | 153,769,973 |
| 2024-06-13 | 22.87 | 23.36 | 22.59 | 23.12 | +1.4% | 31,322 | 72,440,934 |
| 2024-06-12 | 23 | 23.03 | 22.45 | 22.8 | 0% | 24,749 | 56,179,791 |
| 2024-06-11 | 21.93 | 22.87 | 21.71 | 22.8 | +4.11% | 18,699 | 42,001,805 |
| 2024-06-07 | 22.16 | 22.29 | 21.7 | 21.9 | -0.32% | 12,896 | 28,296,896 |
| 2024-06-06 | 22.31 | 22.88 | 21.87 | 21.97 | -2.36% | 17,963 | 39,903,179 |
| 2024-06-05 | 22.73 | 23.05 | 22.35 | 22.5 | -0.53% | 16,943 | 38,632,068 |
| 2024-06-04 | 22.54 | 23.08 | 22.21 | 22.62 | +0.62% | 23,425 | 52,914,767 |
| 2024-06-03 | 23.18 | 23.56 | 22.3 | 22.48 | -0.18% | 30,544 | 70,265,033 |
| 2024-05-31 | 22.75 | 22.99 | 22.39 | 22.52 | +1.3% | 10,038 | 22,665,262 |
| 2024-05-30 | 22.46 | 22.46 | 22.12 | 22.23 | -0.58% | 10,662 | 23,747,129 |
| 2024-05-29 | 22.78 | 22.78 | 22.32 | 22.36 | -1.11% | 10,733 | 24,085,154 |
| 2024-05-28 | 22.88 | 22.99 | 22.46 | 22.61 | -1.05% | 10,144 | 23,060,078 |
| 2024-05-27 | 22.57 | 22.91 | 22.46 | 22.85 | +1.24% | 11,361 | 25,762,550 |
| 2024-05-24 | 23.36 | 23.36 | 22.51 | 22.57 | -2.34% | 14,550 | 33,101,277 |
| 2024-05-23 | 23.89 | 23.92 | 23 | 23.11 | -3.79% | 20,179 | 47,024,156 |
| 2024-05-22 | 23.12 | 24.3 | 23.12 | 24.02 | +3.49% | 29,758 | 71,317,674 |
| 2024-05-21 | 23.18 | 23.45 | 23.1 | 23.21 | -0.39% | 7,649 | 17,748,889 |
| 2024-05-20 | 23.5 | 23.65 | 23.08 | 23.3 | -0.81% | 15,272 | 35,625,585 |
| 2024-05-17 | 23.98 | 23.98 | 23.29 | 23.49 | -0.8% | 17,405 | 40,930,099 |
| 2024-05-16 | 24.41 | 24.41 | 23.58 | 23.68 | -1.99% | 17,872 | 42,577,108 |
| 2024-05-15 | 24.52 | 24.59 | 24.15 | 24.16 | -1.39% | 11,423 | 27,815,396 |
| 2024-05-14 | 24.41 | 24.75 | 24.25 | 24.5 | +1.03% | 14,198 | 34,827,574 |
| 2024-05-13 | 24.16 | 24.48 | 23.97 | 24.25 | -0.41% | 20,789 | 50,417,414 |
| 2024-05-10 | 24.2 | 24.95 | 24.19 | 24.35 | -0.29% | 24,714 | 60,776,131 |
| 2024-05-09 | 24.62 | 25.05 | 24.2 | 24.42 | -0.33% | 28,696 | 70,621,138 |
| 2024-05-08 | 24.54 | 25.08 | 24.5 | 24.5 | -0.69% | 22,856 | 56,549,290 |
| 2024-05-07 | 24.55 | 25.08 | 24.55 | 24.67 | -0.36% | 25,172 | 62,288,087 |
| 2024-05-06 | 24.1 | 24.85 | 24 | 24.76 | +3.34% | 41,549 | 101,484,908 |
| 2024-04-30 | 23.63 | 24.51 | 23.42 | 23.96 | +1.91% | 33,448 | 80,526,394 |
| 2024-04-29 | 23.49 | 24.06 | 23.31 | 23.51 | 0% | 39,828 | 94,309,638 |
| 2024-04-26 | 22.62 | 24.28 | 22.5 | 23.51 | +8.09% | 62,633 | 147,301,381 |
| 2024-04-25 | 21.47 | 21.88 | 20.91 | 21.75 | +1.16% | 49,460 | 105,493,693 |
| 2024-04-24 | 23.04 | 23.11 | 21.27 | 21.5 | -5.78% | 43,526 | 95,260,432 |
| 2024-04-23 | 22.11 | 23.08 | 21.6 | 22.82 | +3.54% | 26,877 | 60,219,445 |
| 2024-04-22 | 21.18 | 22.2 | 20.95 | 22.04 | +4.6% | 23,457 | 51,204,599 |
| 2024-04-19 | 21.31 | 21.38 | 20.9 | 21.07 | -1.95% | 14,482 | 30,498,149 |
| 2024-04-18 | 20.84 | 21.7 | 20.78 | 21.49 | +3.17% | 25,859 | 55,175,985 |
| 2024-04-17 | 20.84 | 21.29 | 20.58 | 20.83 | +1.12% | 23,245 | 48,433,718 |
| 2024-04-16 | 21.99 | 22 | 20.6 | 20.6 | -4.5% | 25,846 | 54,409,223 |
| 2024-04-15 | 21.79 | 22.48 | 21.28 | 21.57 | -2.04% | 24,644 | 53,748,168 |
| 2024-04-12 | 21.99 | 22.28 | 21.77 | 22.02 | +0.36% | 12,607 | 27,782,666 |
| 2024-04-11 | 21.97 | 22.29 | 21.6 | 21.94 | -0.09% | 13,829 | 30,514,409 |
| 2024-04-10 | 22.55 | 22.55 | 21.82 | 21.96 | -2.05% | 17,747 | 39,146,878 |
| 2024-04-09 | 21.99 | 22.6 | 21.24 | 22.42 | +2.94% | 33,797 | 73,476,345 |
| 2024-04-08 | 22.12 | 22.55 | 21.78 | 21.78 | -1.71% | 21,264 | 46,965,038 |
| 2024-04-03 | 22.77 | 22.82 | 21.99 | 22.16 | -2.81% | 21,750 | 48,444,993 |
| 2024-04-02 | 23.23 | 23.31 | 22.51 | 22.8 | -2.02% | 15,725 | 35,846,671 |
| 2024-04-01 | 23.28 | 23.38 | 23 | 23.27 | +1.75% | 17,519 | 40,701,629 |
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：