股票概览
20.07
+3.29%
+0.64
19.36
开盘价
20.25
最高价
19.26
最低价
93,706
成交量
数据更新至: 2024-06-28
技术指标
19.78
MA5 (5日均线)
20.18
MA10 (10日均线)
20.43
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 | 19.36 | 20.25 | 19.26 | 20.07 | +3.29% | 93,706 | 187,241,055 |
| 2024-06-27 | 19.88 | 19.98 | 19.41 | 19.43 | -2.51% | 53,965 | 105,700,115 |
| 2024-06-26 | 19.58 | 19.96 | 19.39 | 19.93 | +1.22% | 61,442 | 120,854,846 |
| 2024-06-25 | 19.83 | 19.94 | 19.47 | 19.69 | -0.4% | 65,475 | 128,682,030 |
| 2024-06-24 | 20.17 | 20.28 | 19.73 | 19.77 | -1.54% | 73,442 | 146,575,104 |
| 2024-06-21 | 20.07 | 20.58 | 20.07 | 20.08 | -0.35% | 67,577 | 136,851,869 |
| 2024-06-20 | 20.66 | 20.78 | 20.13 | 20.15 | -2.89% | 69,855 | 142,252,387 |
| 2024-06-19 | 21.08 | 21.17 | 20.68 | 20.75 | -1.66% | 67,609 | 140,847,186 |
| 2024-06-18 | 20.68 | 21.26 | 20.68 | 21.1 | +1.39% | 101,210 | 212,842,970 |
| 2024-06-17 | 20.4 | 20.97 | 20.4 | 20.81 | +1.46% | 112,232 | 233,117,299 |
| 2024-06-14 | 20.59 | 20.85 | 20.33 | 20.51 | -0.97% | 151,984 | 312,826,434 |
| 2024-06-13 | 20.76 | 20.93 | 20.44 | 20.71 | -0.24% | 84,851 | 175,445,490 |
| 2024-06-12 | 20.47 | 21.13 | 20.41 | 20.76 | +1.07% | 103,159 | 214,917,956 |
| 2024-06-11 | 20.41 | 20.7 | 20.21 | 20.54 | +0.2% | 92,725 | 190,116,134 |
| 2024-06-07 | 20.78 | 20.97 | 20.33 | 20.5 | -1.16% | 88,878 | 183,289,422 |
| 2024-06-06 | 21.11 | 21.18 | 20.62 | 20.74 | -1.75% | 109,976 | 229,449,054 |
| 2024-06-05 | 20.87 | 21.38 | 20.77 | 21.11 | +1.15% | 151,385 | 320,852,303 |
| 2024-06-04 | 20.51 | 20.9 | 20.4 | 20.87 | +1.8% | 119,947 | 248,251,493 |
| 2024-06-03 | 20.58 | 20.88 | 20.3 | 20.5 | 0% | 110,184 | 226,612,513 |
| 2024-05-31 | 20.3 | 20.88 | 20.15 | 20.5 | +1.94% | 114,994 | 236,481,468 |
| 2024-05-30 | 19.53 | 20.53 | 19.45 | 20.11 | +2.24% | 98,201 | 197,897,015 |
| 2024-05-29 | 19.93 | 20.05 | 19.56 | 19.67 | -1.26% | 45,750 | 90,324,187 |
| 2024-05-28 | 19.73 | 20.17 | 19.55 | 19.92 | +0.61% | 67,351 | 133,854,198 |
| 2024-05-27 | 19.61 | 19.85 | 19.47 | 19.8 | +0.41% | 72,987 | 143,456,548 |
| 2024-05-24 | 20.02 | 20.12 | 19.68 | 19.72 | -2.18% | 79,551 | 157,908,200 |
| 2024-05-23 | 20.45 | 20.58 | 20.1 | 20.16 | -1.22% | 66,824 | 135,609,860 |
| 2024-05-22 | 20.5 | 20.65 | 20.19 | 20.41 | -0.73% | 73,034 | 148,856,446 |
| 2024-05-21 | 20.72 | 20.84 | 20.45 | 20.56 | -1.63% | 78,085 | 160,804,364 |
| 2024-05-20 | 20.7 | 21.24 | 20.61 | 20.9 | +1.16% | 121,446 | 253,540,882 |
| 2024-05-17 | 20.08 | 20.77 | 20.05 | 20.66 | +2.73% | 96,096 | 196,563,049 |
| 2024-05-16 | 20.15 | 20.45 | 19.93 | 20.11 | -0.2% | 105,921 | 213,142,298 |
| 2024-05-15 | 20.41 | 20.62 | 20.13 | 20.15 | -1.71% | 83,546 | 169,774,944 |
| 2024-05-14 | 20.67 | 20.81 | 20.4 | 20.5 | -1.3% | 85,422 | 175,495,985 |
| 2024-05-13 | 20.55 | 21.15 | 20.25 | 20.77 | -0.14% | 116,763 | 242,094,405 |
| 2024-05-10 | 20.95 | 21.33 | 20.67 | 20.8 | -0.81% | 163,126 | 342,278,019 |
| 2024-05-09 | 20.23 | 21.06 | 20.15 | 20.97 | +3.25% | 192,058 | 398,877,147 |
| 2024-05-08 | 19.9 | 20.46 | 19.72 | 20.31 | +1.55% | 141,393 | 284,823,135 |
| 2024-05-07 | 19.52 | 20.1 | 19.41 | 20 | +2.56% | 141,717 | 282,568,733 |
| 2024-05-06 | 19.71 | 19.91 | 19.45 | 19.5 | -0.31% | 107,388 | 211,017,513 |
| 2024-04-30 | 19.83 | 19.96 | 19.52 | 19.56 | -1.31% | 105,705 | 208,143,458 |
| 2024-04-29 | 19.3 | 20 | 19.2 | 19.82 | +3.18% | 192,635 | 377,434,855 |
| 2024-04-26 | 18.9 | 19.37 | 18.72 | 19.21 | +2.62% | 172,112 | 330,141,775 |
| 2024-04-25 | 18.88 | 18.88 | 18.45 | 18.72 | -1% | 92,269 | 171,598,324 |
| 2024-04-24 | 18.4 | 18.91 | 18.36 | 18.91 | +2.44% | 126,098 | 236,501,981 |
| 2024-04-23 | 18.92 | 18.95 | 18.35 | 18.46 | -3.25% | 145,351 | 271,198,324 |
| 2024-04-22 | 18.55 | 19.18 | 18.08 | 19.08 | +2.91% | 259,833 | 490,339,887 |
| 2024-04-19 | 18.3 | 18.88 | 18.21 | 18.54 | +1.04% | 140,407 | 261,188,181 |
| 2024-04-18 | 18.13 | 18.5 | 17.95 | 18.35 | +0.82% | 116,921 | 213,732,217 |
| 2024-04-17 | 17.63 | 18.22 | 17.6 | 18.2 | +3.76% | 99,917 | 179,446,313 |
| 2024-04-16 | 18.41 | 18.51 | 17.52 | 17.54 | -5.14% | 118,490 | 213,323,859 |
| 2024-04-15 | 17.8 | 18.75 | 17.76 | 18.49 | +3.7% | 142,117 | 261,542,522 |
| 2024-04-12 | 17.8 | 18.28 | 17.72 | 17.83 | 0% | 87,159 | 156,819,568 |
| 2024-04-11 | 17.57 | 18.3 | 17.51 | 17.83 | +0.79% | 73,620 | 131,550,639 |
| 2024-04-10 | 17.6 | 17.83 | 17.35 | 17.69 | +0.17% | 65,599 | 115,139,137 |
| 2024-04-09 | 17.57 | 17.82 | 17.5 | 17.66 | +0.46% | 51,818 | 91,599,606 |
| 2024-04-08 | 17.75 | 17.95 | 17.5 | 17.58 | -1.57% | 76,074 | 134,975,114 |
| 2024-04-03 | 17.95 | 18.05 | 17.74 | 17.86 | -1.16% | 55,359 | 99,051,539 |
| 2024-04-02 | 18.08 | 18.24 | 17.74 | 18.07 | -0.61% | 83,527 | 150,398,660 |
| 2024-04-01 | 18.52 | 18.6 | 18.02 | 18.18 | -1.84% | 112,324 | 204,664,026 |
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：