股票概览
19.82
+1.23%
+0.24
19.54
开盘价
20.32
最高价
19.25
最低价
7,293
成交量
数据更新至: 2024-06-28
技术指标
19.62
MA5 (5日均线)
20.07
MA10 (10日均线)
20.69
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 | 19.54 | 20.32 | 19.25 | 19.82 | +1.23% | 7,293 | 14,504,873 |
| 2024-06-27 | 19.82 | 20.26 | 19.52 | 19.58 | -2.1% | 9,177 | 18,192,958 |
| 2024-06-26 | 19.6 | 20.15 | 19.38 | 20 | +2.67% | 7,618 | 15,121,510 |
| 2024-06-25 | 19.17 | 19.82 | 19.1 | 19.48 | +1.41% | 7,266 | 14,230,587 |
| 2024-06-24 | 20.16 | 20.47 | 19.21 | 19.21 | -4.43% | 6,401 | 12,477,815 |
| 2024-06-21 | 20.12 | 20.27 | 19.78 | 20.1 | -0.05% | 5,354 | 10,706,967 |
| 2024-06-20 | 20.66 | 20.83 | 20.1 | 20.11 | -2.52% | 6,160 | 12,515,776 |
| 2024-06-19 | 20.5 | 21.05 | 20.3 | 20.63 | -0.19% | 7,700 | 15,918,485 |
| 2024-06-18 | 21.07 | 21.19 | 20.48 | 20.67 | -1.9% | 6,795 | 14,063,879 |
| 2024-06-17 | 22 | 22 | 20.97 | 21.07 | -2.99% | 4,955 | 10,503,461 |
| 2024-06-14 | 21.41 | 21.78 | 21.14 | 21.72 | +1.4% | 2,600 | 5,602,813 |
| 2024-06-13 | 21.5 | 21.51 | 21.14 | 21.42 | -0.05% | 3,687 | 7,857,296 |
| 2024-06-12 | 21.17 | 21.58 | 21.06 | 21.43 | +1.23% | 2,852 | 6,087,762 |
| 2024-06-11 | 20.52 | 21.26 | 20.22 | 21.17 | +3.17% | 5,533 | 11,512,843 |
| 2024-06-07 | 20.5 | 20.95 | 20.22 | 20.52 | +0.1% | 5,248 | 10,773,696 |
| 2024-06-06 | 20.98 | 21.27 | 20.4 | 20.5 | -2.57% | 7,396 | 15,325,743 |
| 2024-06-05 | 21.02 | 21.69 | 21.02 | 21.04 | -1.41% | 4,440 | 9,390,534 |
| 2024-06-04 | 21.9 | 22.17 | 21.1 | 21.34 | -1.89% | 4,954 | 10,571,801 |
| 2024-06-03 | 22.37 | 22.37 | 21.5 | 21.75 | -1.94% | 3,667 | 7,988,340 |
| 2024-05-31 | 22.24 | 22.42 | 21.96 | 22.18 | +0.59% | 4,934 | 10,927,883 |
| 2024-05-30 | 22.24 | 22.49 | 21.79 | 22.05 | -0.85% | 5,398 | 11,924,807 |
| 2024-05-29 | 21.93 | 22.65 | 21.93 | 22.24 | +1.41% | 5,637 | 12,550,691 |
| 2024-05-28 | 22.18 | 22.73 | 21.9 | 21.93 | -2.53% | 8,222 | 18,238,350 |
| 2024-05-27 | 23.38 | 23.8 | 22.15 | 22.5 | +0.99% | 13,320 | 30,241,589 |
| 2024-05-24 | 22.13 | 22.73 | 22.13 | 22.28 | -0.22% | 5,313 | 11,902,080 |
| 2024-05-23 | 22.58 | 22.7 | 22.22 | 22.33 | -1.37% | 5,260 | 11,792,864 |
| 2024-05-22 | 22.8 | 23.01 | 22.46 | 22.64 | -0.88% | 6,267 | 14,186,863 |
| 2024-05-21 | 22.7 | 23.2 | 22.57 | 22.84 | -0.31% | 7,996 | 18,310,831 |
| 2024-05-20 | 22.96 | 23.01 | 22.55 | 22.91 | -0.26% | 6,086 | 13,896,725 |
| 2024-05-17 | 23.23 | 23.23 | 22.7 | 22.97 | -1.42% | 9,593 | 21,957,981 |
| 2024-05-16 | 23.3 | 23.6 | 22.79 | 23.3 | +0.65% | 13,551 | 31,369,231 |
| 2024-05-15 | 23.6 | 23.6 | 23.03 | 23.15 | -2.16% | 12,678 | 29,545,119 |
| 2024-05-14 | 22.18 | 23.8 | 22.18 | 23.66 | +6.72% | 18,195 | 42,425,712 |
| 2024-05-13 | 22.55 | 22.66 | 21.35 | 22.17 | -1.64% | 11,315 | 25,148,154 |
| 2024-05-10 | 23.1 | 23.1 | 22.52 | 22.54 | -1.57% | 8,514 | 19,336,593 |
| 2024-05-09 | 22.83 | 23 | 22.67 | 22.9 | -0.43% | 13,555 | 30,948,503 |
| 2024-05-08 | 22.8 | 23.5 | 22.61 | 23 | +1.72% | 20,938 | 48,106,733 |
| 2024-05-07 | 22.35 | 22.63 | 22.13 | 22.61 | +1.03% | 17,498 | 39,120,483 |
| 2024-05-06 | 21.75 | 22.58 | 21.66 | 22.38 | +3.37% | 23,081 | 51,243,923 |
| 2024-04-30 | 20.98 | 22.47 | 20.98 | 21.65 | +4.04% | 32,329 | 70,223,288 |
| 2024-04-29 | 20.8 | 20.89 | 20.58 | 20.81 | +1.12% | 14,103 | 29,290,736 |
| 2024-04-26 | 20.5 | 21.09 | 20.41 | 20.58 | -0.48% | 15,878 | 32,967,930 |
| 2024-04-25 | 19.9 | 21.22 | 19.9 | 20.68 | +2.68% | 21,403 | 44,311,469 |
| 2024-04-24 | 19.9 | 20.25 | 19.49 | 20.14 | +1.31% | 11,616 | 23,172,576 |
| 2024-04-23 | 20.16 | 20.35 | 19.59 | 19.88 | -2.41% | 14,628 | 29,273,514 |
| 2024-04-22 | 20.24 | 20.48 | 18.92 | 20.37 | -0.83% | 25,077 | 49,546,119 |
| 2024-04-19 | 21.46 | 21.57 | 20.13 | 20.54 | -6.81% | 35,171 | 72,715,582 |
| 2024-04-18 | 21.84 | 23.02 | 21.59 | 22.04 | -2% | 37,429 | 83,100,979 |
| 2024-04-17 | 22.9 | 22.9 | 21.5 | 22.49 | +5.09% | 40,279 | 90,048,210 |
| 2024-04-16 | 19.26 | 21.4 | 18.22 | 21.4 | +10.03% | 23,735 | 48,080,993 |
| 2024-04-15 | 20.11 | 20.34 | 18.63 | 19.45 | -4.38% | 12,764 | 24,824,813 |
| 2024-04-12 | 20.18 | 20.68 | 20.01 | 20.34 | +1.65% | 10,461 | 21,352,957 |
| 2024-04-11 | 19.68 | 20.44 | 19.31 | 20.01 | +1.78% | 6,947 | 13,965,219 |
| 2024-04-10 | 20.5 | 20.57 | 19.64 | 19.66 | -3.86% | 9,307 | 18,516,448 |
| 2024-04-09 | 20.28 | 20.64 | 19.92 | 20.45 | +0.79% | 9,286 | 18,885,722 |
| 2024-04-08 | 20.8 | 21.06 | 20.12 | 20.29 | -3.2% | 12,587 | 25,719,247 |
| 2024-04-03 | 20.89 | 21.7 | 20.51 | 20.96 | -1.23% | 25,780 | 54,677,165 |
| 2024-04-02 | 20.12 | 21.45 | 20.05 | 21.22 | +5.84% | 34,845 | 72,468,282 |
| 2024-04-01 | 19.6 | 20.08 | 19.42 | 20.05 | +2.3% | 11,091 | 22,098,154 |
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：