股票概览
20.39
+0.15%
+0.03
20.37
开盘价
20.73
最高价
20.33
最低价
4,812
成交量
数据更新至: 2024-06-28
技术指标
20.40
MA5 (5日均线)
20.78
MA10 (10日均线)
20.84
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 | 20.37 | 20.73 | 20.33 | 20.39 | +0.15% | 4,812 | 9,890,227 |
| 2024-06-27 | 20.72 | 20.86 | 20.34 | 20.36 | -1.93% | 6,032 | 12,416,236 |
| 2024-06-26 | 20.17 | 20.81 | 20.11 | 20.76 | +2.17% | 6,782 | 13,935,547 |
| 2024-06-25 | 20.18 | 20.64 | 20.1 | 20.32 | +0.69% | 5,940 | 12,099,066 |
| 2024-06-24 | 21 | 21.2 | 20.17 | 20.18 | -4.59% | 9,884 | 20,419,710 |
| 2024-06-21 | 21.12 | 21.26 | 20.81 | 21.15 | -1.17% | 9,022 | 18,993,993 |
| 2024-06-20 | 21.15 | 21.64 | 21.09 | 21.4 | +0.94% | 19,753 | 42,479,390 |
| 2024-06-19 | 21.13 | 21.26 | 21.01 | 21.2 | +0.33% | 5,818 | 12,304,910 |
| 2024-06-18 | 20.91 | 21.22 | 20.86 | 21.13 | +1.05% | 6,218 | 13,118,694 |
| 2024-06-17 | 20.88 | 21 | 20.8 | 20.91 | +0.14% | 3,589 | 7,509,933 |
| 2024-06-14 | 21 | 21.14 | 20.8 | 20.88 | -1.32% | 6,346 | 13,273,878 |
| 2024-06-13 | 20.66 | 21.33 | 20.45 | 21.16 | +2.42% | 13,844 | 29,075,793 |
| 2024-06-12 | 20.5 | 20.72 | 20.38 | 20.66 | +0.78% | 3,943 | 8,125,823 |
| 2024-06-11 | 20.41 | 20.51 | 20.18 | 20.5 | +0.15% | 3,298 | 6,710,505 |
| 2024-06-07 | 20.3 | 20.53 | 20.09 | 20.47 | +1.34% | 5,314 | 10,816,476 |
| 2024-06-06 | 21.21 | 21.21 | 20.07 | 20.2 | -4.04% | 11,994 | 24,568,721 |
| 2024-06-05 | 20.9 | 21.3 | 20.77 | 21.05 | +0.72% | 6,108 | 12,911,427 |
| 2024-06-04 | 21.08 | 21.08 | 20.61 | 20.9 | -2.56% | 5,916 | 12,292,530 |
| 2024-06-03 | 21.54 | 21.7 | 21.32 | 21.45 | -1.11% | 6,790 | 14,586,319 |
| 2024-05-31 | 21.44 | 21.74 | 21.4 | 21.69 | +1.5% | 6,601 | 14,270,140 |
| 2024-05-30 | 21.39 | 21.53 | 21.18 | 21.37 | -0.09% | 3,076 | 6,565,381 |
| 2024-05-29 | 21.5 | 21.6 | 21.22 | 21.39 | -0.42% | 4,913 | 10,535,929 |
| 2024-05-28 | 21.48 | 21.76 | 21.4 | 21.48 | +0.14% | 6,148 | 13,260,031 |
| 2024-05-27 | 21.3 | 21.45 | 20.96 | 21.45 | +0.89% | 6,980 | 14,746,499 |
| 2024-05-24 | 21.69 | 21.78 | 21.23 | 21.26 | -2.03% | 10,067 | 21,621,796 |
| 2024-05-23 | 21.99 | 21.99 | 21.66 | 21.7 | -1.5% | 10,411 | 22,673,792 |
| 2024-05-22 | 21.91 | 22.11 | 21.78 | 22.03 | +0.64% | 9,253 | 20,279,634 |
| 2024-05-21 | 22.38 | 22.38 | 21.87 | 21.89 | -2.01% | 15,454 | 34,055,772 |
| 2024-05-20 | 22.4 | 22.55 | 22.22 | 22.34 | -0.04% | 8,567 | 19,156,693 |
| 2024-05-17 | 22.2 | 22.35 | 22.15 | 22.35 | +0.68% | 9,387 | 20,850,216 |
| 2024-05-16 | 22.3 | 22.4 | 22.15 | 22.2 | -0.09% | 5,374 | 11,979,421 |
| 2024-05-15 | 22.47 | 22.49 | 22.2 | 22.22 | -0.85% | 6,963 | 15,522,877 |
| 2024-05-14 | 22.41 | 22.58 | 22.35 | 22.41 | +0.31% | 6,310 | 14,155,925 |
| 2024-05-13 | 22.81 | 22.81 | 22.32 | 22.34 | -2.06% | 14,334 | 32,220,178 |
| 2024-05-10 | 23.26 | 23.3 | 22.81 | 22.81 | -1.89% | 13,439 | 30,778,930 |
| 2024-05-09 | 23.13 | 23.27 | 23.03 | 23.25 | +1.04% | 10,492 | 24,351,658 |
| 2024-05-08 | 23.22 | 23.39 | 22.95 | 23.01 | -1.29% | 16,653 | 38,620,712 |
| 2024-05-07 | 23.5 | 23.56 | 23.12 | 23.31 | -0.55% | 21,818 | 50,742,832 |
| 2024-05-06 | 23.2 | 23.5 | 23.18 | 23.44 | +1.82% | 15,707 | 36,678,265 |
| 2024-04-30 | 23.55 | 23.64 | 23 | 23.02 | -2.21% | 22,129 | 51,372,898 |
| 2024-04-29 | 23.65 | 23.71 | 23.34 | 23.54 | +0.86% | 19,638 | 46,190,469 |
| 2024-04-26 | 23.02 | 23.39 | 22.82 | 23.34 | +1.61% | 13,650 | 31,699,143 |
| 2024-04-25 | 22.82 | 23.11 | 22.82 | 22.97 | 0% | 6,882 | 15,828,825 |
| 2024-04-24 | 22.85 | 23 | 22.68 | 22.97 | +0.48% | 10,096 | 23,109,109 |
| 2024-04-23 | 23.05 | 23.24 | 22.81 | 22.86 | -1.25% | 8,957 | 20,598,692 |
| 2024-04-22 | 22.88 | 23.24 | 22.8 | 23.15 | +0.39% | 8,631 | 19,933,416 |
| 2024-04-19 | 23.26 | 23.31 | 22.92 | 23.06 | -1.16% | 9,973 | 23,042,046 |
| 2024-04-18 | 23.35 | 23.61 | 23.13 | 23.33 | -0.21% | 14,292 | 33,489,033 |
| 2024-04-17 | 23.09 | 23.48 | 22.81 | 23.38 | +3.27% | 20,470 | 47,564,635 |
| 2024-04-16 | 22.88 | 23.2 | 22.21 | 22.64 | -1.48% | 19,244 | 43,743,619 |
| 2024-04-15 | 22.81 | 23.45 | 22.67 | 22.98 | +0.31% | 18,162 | 41,917,741 |
| 2024-04-12 | 23.1 | 23.33 | 22.85 | 22.91 | -0.99% | 11,135 | 25,678,376 |
| 2024-04-11 | 22.65 | 23.4 | 22.65 | 23.14 | +1.18% | 12,839 | 29,634,367 |
| 2024-04-10 | 23.36 | 23.52 | 22.6 | 22.87 | -2.6% | 13,069 | 29,984,275 |
| 2024-04-09 | 23.62 | 23.62 | 23.31 | 23.48 | -0.3% | 13,760 | 32,250,162 |
| 2024-04-08 | 23 | 23.7 | 22.66 | 23.55 | +1.9% | 25,578 | 59,844,683 |
| 2024-04-03 | 23.23 | 23.35 | 22.8 | 23.11 | -0.52% | 13,067 | 30,102,042 |
| 2024-04-02 | 23.51 | 23.73 | 23.15 | 23.23 | -1.61% | 15,806 | 36,839,900 |
| 2024-04-01 | 23.77 | 23.8 | 23.36 | 23.61 | +1.37% | 20,734 | 48,775,631 |
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：