股票概览
20.55
+0.74%
+0.15
20.25
开盘价
21.06
最高价
20.2
最低价
36,270
成交量
数据更新至: 2024-06-28
技术指标
20.64
MA5 (5日均线)
21.74
MA10 (10日均线)
21.69
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 | 20.25 | 21.06 | 20.2 | 20.55 | +0.74% | 36,270 | 75,163,729 |
| 2024-06-27 | 20.78 | 21.2 | 20.21 | 20.4 | -3.09% | 42,240 | 87,518,273 |
| 2024-06-26 | 20.59 | 21.24 | 20.09 | 21.05 | +2.43% | 40,587 | 84,197,976 |
| 2024-06-25 | 20.73 | 20.83 | 20.22 | 20.55 | -0.53% | 39,942 | 81,885,606 |
| 2024-06-24 | 21.75 | 22.27 | 20.38 | 20.66 | -5.92% | 72,164 | 154,234,485 |
| 2024-06-21 | 23.01 | 23.34 | 21.76 | 21.96 | -6.23% | 93,983 | 209,490,203 |
| 2024-06-20 | 22.68 | 25.96 | 22.6 | 23.42 | +2.14% | 143,439 | 345,877,020 |
| 2024-06-19 | 22.81 | 23.5 | 21.98 | 22.93 | -0.3% | 101,681 | 231,331,971 |
| 2024-06-18 | 22.98 | 23.6 | 22.6 | 23 | +0.48% | 96,895 | 223,403,456 |
| 2024-06-17 | 23.12 | 23.6 | 22.4 | 22.89 | -2.93% | 100,183 | 230,172,707 |
| 2024-06-14 | 27.27 | 27.94 | 23.4 | 23.58 | -7.96% | 185,198 | 472,045,361 |
| 2024-06-13 | 21.57 | 25.62 | 21.37 | 25.62 | +20% | 173,726 | 418,503,164 |
| 2024-06-12 | 21.9 | 21.93 | 21.19 | 21.35 | -2.2% | 52,235 | 111,692,101 |
| 2024-06-11 | 20.64 | 21.88 | 20.07 | 21.83 | +6.23% | 67,000 | 142,011,236 |
| 2024-06-07 | 20.49 | 21.22 | 20.13 | 20.55 | +0.93% | 41,836 | 86,551,413 |
| 2024-06-06 | 21.3 | 21.95 | 20.21 | 20.36 | -4.64% | 56,601 | 118,610,685 |
| 2024-06-05 | 20.75 | 21.91 | 20.75 | 21.35 | +2.2% | 69,437 | 148,276,180 |
| 2024-06-04 | 20.22 | 21 | 19.8 | 20.89 | +2.86% | 53,555 | 110,719,015 |
| 2024-06-03 | 20.59 | 20.89 | 19.97 | 20.31 | -1.5% | 34,118 | 69,708,081 |
| 2024-05-31 | 20.57 | 20.75 | 20.38 | 20.62 | +0.15% | 35,434 | 73,010,610 |
| 2024-05-30 | 20.45 | 20.81 | 20.22 | 20.59 | +0.59% | 38,435 | 79,067,346 |
| 2024-05-29 | 20.2 | 20.9 | 20.05 | 20.47 | +0.2% | 38,620 | 79,094,201 |
| 2024-05-28 | 21.03 | 21.71 | 20.43 | 20.43 | -3.99% | 52,001 | 109,433,735 |
| 2024-05-27 | 20.53 | 21.29 | 19.73 | 21.28 | +3.65% | 68,526 | 139,815,354 |
| 2024-05-24 | 21.44 | 21.71 | 20.27 | 20.53 | -6.21% | 77,171 | 160,922,691 |
| 2024-05-23 | 22.22 | 22.95 | 21.78 | 21.89 | -2.45% | 87,785 | 196,655,723 |
| 2024-05-22 | 21.57 | 22.99 | 21.49 | 22.44 | +2.89% | 87,623 | 193,855,457 |
| 2024-05-21 | 21.3 | 22.18 | 21.03 | 21.81 | +1.49% | 73,837 | 161,419,256 |
| 2024-05-20 | 21.61 | 22 | 21.35 | 21.49 | +1.46% | 74,479 | 161,781,783 |
| 2024-05-17 | 21.16 | 21.66 | 20.97 | 21.18 | +1.05% | 75,131 | 160,225,242 |
| 2024-05-16 | 21.3 | 21.5 | 20.73 | 20.96 | -4.55% | 93,909 | 197,493,587 |
| 2024-05-15 | 23 | 23.48 | 21.91 | 21.96 | -4.1% | 116,294 | 263,505,749 |
| 2024-05-14 | 23.15 | 23.5 | 22.47 | 22.9 | +2% | 117,303 | 269,417,989 |
| 2024-05-13 | 22.8 | 23.51 | 22.22 | 22.45 | -1.75% | 91,798 | 209,850,796 |
| 2024-05-10 | 24.5 | 24.85 | 22.8 | 22.85 | -11.67% | 150,592 | 355,468,324 |
| 2024-05-09 | 26.51 | 27.27 | 23.5 | 25.87 | +169.48% | 224,471 | 554,612,588 |
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：