股票概览
20.67
+1.22%
+0.25
20.27
开盘价
21
最高价
20.27
最低价
5,751
成交量
数据更新至: 2024-06-28
技术指标
20.53
MA5 (5日均线)
21.17
MA10 (10日均线)
21.98
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 | 20.27 | 21 | 20.27 | 20.67 | +1.22% | 5,751 | 11,918,138 |
| 2024-06-27 | 21.26 | 21.27 | 20.37 | 20.42 | -3.95% | 6,482 | 13,422,927 |
| 2024-06-26 | 20.32 | 21.29 | 20.18 | 21.26 | +4.11% | 8,384 | 17,466,371 |
| 2024-06-25 | 19.89 | 21.25 | 19.8 | 20.42 | +2.77% | 14,264 | 29,306,745 |
| 2024-06-24 | 20.77 | 20.94 | 19.75 | 19.87 | -4.97% | 10,322 | 20,843,660 |
| 2024-06-21 | 21.74 | 21.74 | 20.8 | 20.91 | -3.86% | 10,060 | 21,256,362 |
| 2024-06-20 | 21.85 | 21.99 | 21.56 | 21.75 | -0.46% | 5,515 | 12,013,512 |
| 2024-06-19 | 22.43 | 22.43 | 21.83 | 21.85 | -2.37% | 7,201 | 15,882,304 |
| 2024-06-18 | 22.06 | 22.87 | 22.06 | 22.38 | +1.04% | 7,477 | 16,740,398 |
| 2024-06-17 | 22.36 | 22.39 | 22.13 | 22.15 | -0.94% | 2,728 | 6,070,494 |
| 2024-06-14 | 22.37 | 22.49 | 22.24 | 22.36 | -0.58% | 4,435 | 9,905,067 |
| 2024-06-13 | 22.54 | 22.99 | 22.08 | 22.49 | +0.72% | 6,993 | 15,710,169 |
| 2024-06-12 | 22.24 | 22.63 | 22.05 | 22.33 | +0.45% | 5,312 | 11,860,295 |
| 2024-06-11 | 22.65 | 22.65 | 21.85 | 22.23 | -1.51% | 5,319 | 11,769,824 |
| 2024-06-07 | 22.34 | 23.29 | 22.18 | 22.57 | -0.22% | 7,314 | 16,473,224 |
| 2024-06-06 | 22.69 | 23.1 | 22.32 | 22.62 | -2.2% | 6,379 | 14,505,633 |
| 2024-06-05 | 23.01 | 23.34 | 22.86 | 23.13 | -0.43% | 4,029 | 9,322,728 |
| 2024-06-04 | 23.14 | 23.25 | 22.71 | 23.23 | +0.13% | 5,758 | 13,207,484 |
| 2024-06-03 | 23.83 | 23.83 | 22.91 | 23.2 | -2.07% | 6,921 | 16,106,818 |
| 2024-05-31 | 23.38 | 23.8 | 23.38 | 23.69 | +1.33% | 5,950 | 14,057,176 |
| 2024-05-30 | 23.3 | 23.65 | 23 | 23.38 | +0.09% | 6,057 | 14,191,547 |
| 2024-05-29 | 23.42 | 23.62 | 23.25 | 23.36 | -0.76% | 4,499 | 10,539,742 |
| 2024-05-28 | 23.6 | 23.83 | 23.37 | 23.54 | -1.22% | 4,403 | 10,387,481 |
| 2024-05-27 | 23.47 | 23.94 | 23.27 | 23.83 | +1.53% | 5,130 | 12,136,180 |
| 2024-05-24 | 23.36 | 23.69 | 23.24 | 23.47 | +0.47% | 5,142 | 12,076,177 |
| 2024-05-23 | 23.85 | 23.97 | 23.31 | 23.36 | -2.42% | 7,062 | 16,586,546 |
| 2024-05-22 | 23.91 | 23.94 | 23.71 | 23.94 | +0.59% | 5,125 | 12,209,899 |
| 2024-05-21 | 24.11 | 24.18 | 23.72 | 23.8 | -1.33% | 8,271 | 19,714,753 |
| 2024-05-20 | 24.03 | 24.32 | 23.91 | 24.12 | -0.17% | 9,280 | 22,404,397 |
| 2024-05-17 | 24.26 | 24.4 | 23.9 | 24.16 | -0.45% | 12,482 | 30,020,345 |
| 2024-05-16 | 23.85 | 24.89 | 23.85 | 24.27 | +1.17% | 14,404 | 35,102,211 |
| 2024-05-15 | 24.3 | 24.54 | 23.92 | 23.99 | -1.84% | 11,574 | 27,949,152 |
| 2024-05-14 | 24.95 | 25.21 | 24.37 | 24.44 | -2.04% | 16,688 | 41,134,549 |
| 2024-05-13 | 24 | 25.89 | 24 | 24.95 | +1.13% | 24,661 | 62,114,185 |
| 2024-05-10 | 24.97 | 24.97 | 24.32 | 24.67 | -0.56% | 10,374 | 25,505,599 |
| 2024-05-09 | 24.46 | 24.92 | 24.4 | 24.81 | +1.89% | 14,289 | 35,397,202 |
| 2024-05-08 | 24.7 | 25 | 24.06 | 24.35 | -2.21% | 18,984 | 46,228,247 |
| 2024-05-07 | 25.37 | 25.7 | 24.7 | 24.9 | -1.85% | 24,631 | 61,757,213 |
| 2024-05-06 | 23.68 | 25.69 | 23.68 | 25.37 | +8.84% | 43,293 | 107,352,222 |
| 2024-04-30 | 23.8 | 23.87 | 23.16 | 23.31 | -2.18% | 16,791 | 39,336,076 |
| 2024-04-29 | 23.89 | 24.13 | 23.35 | 23.83 | -3.6% | 35,493 | 84,046,331 |
| 2024-04-26 | 24.68 | 25.09 | 24.47 | 24.72 | -0.88% | 20,054 | 49,656,934 |
| 2024-04-25 | 24.41 | 24.95 | 24.16 | 24.94 | +0.93% | 14,225 | 34,953,635 |
| 2024-04-24 | 24.56 | 25.2 | 24.39 | 24.71 | +0.82% | 18,888 | 46,776,349 |
| 2024-04-23 | 25.1 | 25.2 | 24.44 | 24.51 | -2.19% | 17,176 | 42,422,101 |
| 2024-04-22 | 26 | 26.33 | 25.02 | 25.06 | -4.28% | 22,434 | 56,892,350 |
| 2024-04-19 | 25.33 | 27.5 | 25.24 | 26.18 | +3.36% | 34,892 | 92,282,156 |
| 2024-04-18 | 24.88 | 25.95 | 24.88 | 25.33 | +0.6% | 23,514 | 60,149,709 |
| 2024-04-17 | 24.14 | 25.9 | 24.1 | 25.18 | +3.37% | 31,626 | 79,192,872 |
| 2024-04-16 | 24.81 | 25.28 | 24.21 | 24.36 | -3.64% | 27,752 | 68,483,331 |
| 2024-04-15 | 23.57 | 26.55 | 23.5 | 25.28 | +6.58% | 44,924 | 113,604,941 |
| 2024-04-12 | 23.44 | 24.3 | 23.41 | 23.72 | +0.76% | 16,667 | 39,842,210 |
| 2024-04-11 | 22.87 | 24.03 | 22.63 | 23.54 | +2.44% | 19,535 | 45,847,033 |
| 2024-04-10 | 23.38 | 23.38 | 22.54 | 22.98 | -1.29% | 12,578 | 29,000,954 |
| 2024-04-09 | 22.98 | 23.31 | 22.52 | 23.28 | +1.75% | 13,391 | 30,771,485 |
| 2024-04-08 | 23.4 | 23.56 | 22.81 | 22.88 | -2.93% | 17,795 | 41,079,492 |
| 2024-04-03 | 24.66 | 24.68 | 23.36 | 23.57 | -2.6% | 19,461 | 46,161,321 |
| 2024-04-02 | 24.56 | 24.66 | 24.01 | 24.2 | -1.71% | 19,822 | 48,047,501 |
| 2024-04-01 | 24.19 | 24.75 | 24.19 | 24.62 | +2.63% | 24,556 | 60,203,615 |
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：