股票概览
21.38
-0.23%
-0.05
21.43
开盘价
21.98
最高价
21.13
最低价
13,385
成交量
数据更新至: 2024-06-28
技术指标
20.81
MA5 (5日均线)
21.33
MA10 (10日均线)
20.42
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 | 21.43 | 21.98 | 21.13 | 21.38 | -0.23% | 13,385 | 28,915,107 |
| 2024-06-27 | 22.04 | 22.35 | 21.4 | 21.43 | -2.59% | 21,307 | 46,292,594 |
| 2024-06-26 | 19.6 | 23.39 | 18.89 | 22 | +12.36% | 29,519 | 63,032,118 |
| 2024-06-25 | 19.75 | 20.1 | 19.32 | 19.58 | -0.36% | 10,359 | 20,399,743 |
| 2024-06-24 | 21.1 | 21.15 | 19.58 | 19.65 | -8.18% | 18,995 | 38,451,043 |
| 2024-06-21 | 22.33 | 22.75 | 21.2 | 21.4 | -6.75% | 26,538 | 57,451,179 |
| 2024-06-20 | 21.2 | 23.3 | 21.2 | 22.95 | +6.99% | 48,781 | 109,939,554 |
| 2024-06-19 | 21.71 | 22.1 | 21 | 21.45 | -1.74% | 19,249 | 41,253,495 |
| 2024-06-18 | 21.6 | 22 | 21.21 | 21.83 | +1.11% | 23,227 | 50,282,355 |
| 2024-06-17 | 21.18 | 21.8 | 20.57 | 21.59 | +1.94% | 23,918 | 50,977,055 |
| 2024-06-14 | 21.18 | 21.56 | 20.39 | 21.18 | -6.9% | 39,473 | 82,723,976 |
| 2024-06-13 | 18.85 | 22.75 | 18.79 | 22.75 | +19.99% | 56,539 | 124,162,526 |
| 2024-06-12 | 18.19 | 19.34 | 18.19 | 18.96 | +3.61% | 5,656 | 10,687,457 |
| 2024-06-11 | 18.38 | 18.44 | 17.75 | 18.3 | +0.55% | 2,830 | 5,122,805 |
| 2024-06-07 | 17.7 | 18.47 | 17.7 | 18.2 | +2.82% | 5,013 | 9,074,324 |
| 2024-06-06 | 18.77 | 19.1 | 17.53 | 17.7 | -5.8% | 6,745 | 12,155,250 |
| 2024-06-05 | 19.01 | 19.49 | 18.73 | 18.79 | -3.09% | 3,548 | 6,736,451 |
| 2024-06-04 | 19.8 | 19.8 | 18.7 | 19.39 | -1.07% | 7,107 | 13,577,129 |
| 2024-06-03 | 20.55 | 20.55 | 19.52 | 19.6 | -3.11% | 6,226 | 12,426,115 |
| 2024-05-31 | 20.4 | 20.55 | 20.22 | 20.23 | -0.83% | 5,910 | 12,046,973 |
| 2024-05-30 | 20.7 | 20.7 | 20.33 | 20.4 | -0.83% | 5,022 | 10,282,958 |
| 2024-05-29 | 20.55 | 20.94 | 20.26 | 20.57 | +1.53% | 5,537 | 11,385,817 |
| 2024-05-28 | 20.72 | 20.8 | 20.26 | 20.26 | -3.25% | 7,436 | 15,212,418 |
| 2024-05-27 | 20.38 | 21.03 | 20.18 | 20.94 | +3.15% | 10,104 | 20,883,568 |
| 2024-05-24 | 20.36 | 20.77 | 20.26 | 20.3 | -0.54% | 6,592 | 13,495,440 |
| 2024-05-23 | 20.8 | 20.83 | 20.33 | 20.41 | -1.54% | 7,769 | 15,915,207 |
| 2024-05-22 | 20.55 | 20.99 | 20.43 | 20.73 | +0.93% | 6,403 | 13,289,532 |
| 2024-05-21 | 20.8 | 21.03 | 20.51 | 20.54 | -1.96% | 4,330 | 8,950,216 |
| 2024-05-20 | 20.8 | 21.29 | 20.59 | 20.95 | +0.58% | 8,288 | 17,278,418 |
| 2024-05-17 | 20.55 | 20.89 | 20.33 | 20.83 | +0.58% | 6,934 | 14,264,739 |
| 2024-05-16 | 20.8 | 20.97 | 20.67 | 20.71 | +0.1% | 5,848 | 12,178,589 |
| 2024-05-15 | 20.9 | 20.99 | 20.52 | 20.69 | -0.05% | 5,090 | 10,562,276 |
| 2024-05-14 | 20.99 | 21.24 | 20.5 | 20.7 | -1.38% | 8,036 | 16,684,348 |
| 2024-05-13 | 21.4 | 21.8 | 20.17 | 20.99 | -2.96% | 12,318 | 25,820,860 |
| 2024-05-10 | 22.3 | 22.46 | 21.6 | 21.63 | -3.52% | 15,502 | 33,870,563 |
| 2024-05-09 | 21.66 | 23.25 | 21.66 | 22.42 | +4.67% | 24,486 | 55,345,946 |
| 2024-05-08 | 22.3 | 22.39 | 21.39 | 21.42 | -3.34% | 10,061 | 21,887,838 |
| 2024-05-07 | 21.92 | 22.16 | 21.73 | 22.16 | +0.18% | 12,678 | 27,800,249 |
| 2024-05-06 | 20.95 | 22.37 | 20.95 | 22.12 | +5.58% | 17,936 | 38,944,781 |
| 2024-04-30 | 21.5 | 21.74 | 20.8 | 20.95 | -3.01% | 13,636 | 28,716,787 |
| 2024-04-29 | 21.08 | 22.28 | 20.95 | 21.6 | +3.4% | 17,854 | 38,654,142 |
| 2024-04-26 | 21 | 21.2 | 20.62 | 20.89 | -1.37% | 16,285 | 34,051,441 |
| 2024-04-25 | 20.09 | 21.47 | 19.51 | 21.18 | +1.68% | 23,057 | 47,886,630 |
| 2024-04-24 | 20.21 | 20.86 | 20.21 | 20.83 | +1.96% | 13,716 | 28,309,690 |
| 2024-04-23 | 20.3 | 20.88 | 20.28 | 20.43 | -0.58% | 14,358 | 29,411,593 |
| 2024-04-22 | 19.96 | 20.79 | 19.55 | 20.55 | +1.43% | 16,159 | 32,756,719 |
| 2024-04-19 | 20.51 | 21 | 20.2 | 20.26 | -2.78% | 18,225 | 37,243,289 |
| 2024-04-18 | 19.84 | 21.53 | 19.5 | 20.84 | +2.46% | 30,505 | 63,065,818 |
| 2024-04-17 | 19.5 | 20.85 | 19.04 | 20.34 | +7.62% | 25,116 | 50,603,649 |
| 2024-04-16 | 20.01 | 20.59 | 18.33 | 18.9 | -8.43% | 28,378 | 54,146,982 |
| 2024-04-15 | 22.57 | 23.28 | 20.32 | 20.64 | -8.99% | 41,453 | 89,713,527 |
| 2024-04-12 | 24.47 | 24.79 | 22.6 | 22.68 | -10.46% | 54,606 | 127,384,991 |
| 2024-04-11 | 25.01 | 25.99 | 23.9 | 25.33 | -5.13% | 66,321 | 165,279,864 |
| 2024-04-10 | 26 | 28.88 | 25.4 | 26.7 | +8.54% | 100,754 | 270,176,937 |
| 2024-04-09 | 20.51 | 24.6 | 20.3 | 24.6 | +20% | 54,886 | 125,838,340 |
| 2024-04-08 | 21.81 | 22.7 | 20.41 | 20.5 | -7.24% | 26,141 | 56,290,601 |
| 2024-04-03 | 22.69 | 23.86 | 21.86 | 22.1 | -3.41% | 39,275 | 89,567,089 |
| 2024-04-02 | 21.1 | 23.98 | 20.7 | 22.88 | +7.82% | 40,370 | 90,133,507 |
| 2024-04-01 | 20.56 | 21.22 | 20.45 | 21.22 | +2.81% | 13,875 | 29,067,030 |
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：