股票概览
19.55
+0.51%
+0.1
19.43
开盘价
19.85
最高价
19.22
最低价
7,385
成交量
数据更新至: 2024-06-28
技术指标
19.26
MA5 (5日均线)
19.47
MA10 (10日均线)
19.75
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 | 19.43 | 19.85 | 19.22 | 19.55 | +0.51% | 7,385 | 14,493,742 |
| 2024-06-27 | 19.59 | 19.97 | 19.44 | 19.45 | -0.87% | 7,828 | 15,435,301 |
| 2024-06-26 | 19.21 | 19.63 | 18.95 | 19.62 | +3.15% | 8,127 | 15,707,043 |
| 2024-06-25 | 18.55 | 19.35 | 18.55 | 19.02 | +1.98% | 9,547 | 18,157,461 |
| 2024-06-24 | 19.06 | 19.28 | 18.5 | 18.65 | -3.32% | 9,859 | 18,506,884 |
| 2024-06-21 | 19.39 | 19.69 | 19.2 | 19.29 | -0.92% | 5,277 | 10,247,934 |
| 2024-06-20 | 19.93 | 19.99 | 19.44 | 19.47 | -2.26% | 10,090 | 19,841,425 |
| 2024-06-19 | 19.96 | 20.2 | 19.87 | 19.92 | -0.4% | 8,263 | 16,519,503 |
| 2024-06-18 | 19.54 | 20.03 | 19.52 | 20 | +1.47% | 12,053 | 23,982,996 |
| 2024-06-17 | 20.4 | 20.44 | 19.66 | 19.71 | -5.15% | 25,332 | 50,465,479 |
| 2024-06-14 | 20.04 | 21.8 | 19.81 | 20.78 | +3.54% | 34,144 | 71,079,432 |
| 2024-06-13 | 20.11 | 20.27 | 19.86 | 20.07 | -0.25% | 6,527 | 13,112,855 |
| 2024-06-12 | 19.79 | 20.22 | 19.53 | 20.12 | +1.67% | 8,689 | 17,414,030 |
| 2024-06-11 | 19.41 | 19.81 | 19.04 | 19.79 | +2.12% | 9,783 | 19,062,828 |
| 2024-06-07 | 18.99 | 19.48 | 18.83 | 19.38 | +3.8% | 12,591 | 24,242,300 |
| 2024-06-06 | 19.57 | 19.77 | 18.43 | 18.67 | -4.65% | 18,592 | 35,243,846 |
| 2024-06-05 | 20.03 | 20.13 | 19.54 | 19.58 | -2.25% | 13,978 | 27,648,080 |
| 2024-06-04 | 20.37 | 20.43 | 19.8 | 20.03 | -2.34% | 18,607 | 37,320,029 |
| 2024-06-03 | 20.92 | 21.5 | 20.3 | 20.51 | -3.71% | 36,525 | 75,413,548 |
| 2024-05-31 | 21.22 | 22.58 | 20.96 | 21.3 | -1.39% | 56,109 | 121,979,205 |
| 2024-05-30 | 20.36 | 21.7 | 20.3 | 21.6 | +5.68% | 26,979 | 56,689,824 |
| 2024-05-29 | 20.35 | 20.63 | 20.23 | 20.44 | +0.34% | 7,577 | 15,508,499 |
| 2024-05-28 | 20.75 | 20.75 | 20.35 | 20.37 | -1.88% | 9,609 | 19,691,770 |
| 2024-05-27 | 20.89 | 21.04 | 20.4 | 20.76 | +0.34% | 10,740 | 22,204,490 |
| 2024-05-24 | 20.8 | 20.98 | 20.69 | 20.69 | -0.72% | 8,943 | 18,614,307 |
| 2024-05-23 | 21.32 | 21.36 | 20.71 | 20.84 | -2.71% | 14,204 | 29,907,170 |
| 2024-05-22 | 21.48 | 21.61 | 21.34 | 21.42 | -0.19% | 10,636 | 22,824,690 |
| 2024-05-21 | 21.39 | 21.74 | 21.22 | 21.46 | -0.05% | 12,212 | 26,292,600 |
| 2024-05-20 | 21.41 | 21.59 | 21.3 | 21.47 | +0.05% | 15,029 | 32,183,835 |
| 2024-05-17 | 21.14 | 21.51 | 21.06 | 21.46 | +1.51% | 14,106 | 30,011,282 |
| 2024-05-16 | 21.1 | 21.42 | 21.05 | 21.14 | +0.19% | 10,618 | 22,541,186 |
| 2024-05-15 | 21.2 | 21.45 | 21.01 | 21.1 | -0.09% | 11,685 | 24,840,620 |
| 2024-05-14 | 20.56 | 21.33 | 20.56 | 21.12 | +2.77% | 11,572 | 24,325,424 |
| 2024-05-13 | 20.92 | 21.05 | 20.5 | 20.55 | -2.47% | 12,573 | 25,943,834 |
| 2024-05-10 | 21.45 | 21.7 | 21 | 21.07 | -1.4% | 13,494 | 28,625,070 |
| 2024-05-09 | 21.25 | 21.53 | 21.1 | 21.37 | +0.42% | 14,474 | 30,982,363 |
| 2024-05-08 | 21.45 | 22.03 | 21.22 | 21.28 | -0.98% | 22,344 | 48,044,967 |
| 2024-05-07 | 21.15 | 21.49 | 21.04 | 21.49 | +1.61% | 17,853 | 38,051,611 |
| 2024-05-06 | 20.96 | 21.19 | 20.75 | 21.15 | +1.63% | 16,585 | 34,871,114 |
| 2024-04-30 | 20.67 | 20.94 | 20.4 | 20.81 | +0.53% | 13,775 | 28,520,345 |
| 2024-04-29 | 20.5 | 20.74 | 20.07 | 20.7 | -2.91% | 17,539 | 35,935,825 |
| 2024-04-26 | 20.85 | 21.38 | 20.85 | 21.32 | +1.09% | 20,199 | 42,732,475 |
| 2024-04-25 | 20.8 | 21.5 | 20.75 | 21.09 | +0.96% | 18,113 | 38,300,627 |
| 2024-04-24 | 20.46 | 20.93 | 20.28 | 20.89 | +2.1% | 14,663 | 30,297,354 |
| 2024-04-23 | 19.83 | 20.6 | 19.72 | 20.46 | +3.23% | 15,074 | 30,591,301 |
| 2024-04-22 | 19.46 | 19.93 | 19.01 | 19.82 | +1.8% | 14,983 | 29,408,474 |
| 2024-04-19 | 19.97 | 20.26 | 19.42 | 19.47 | -3.85% | 17,683 | 34,824,404 |
| 2024-04-18 | 20.5 | 20.74 | 19.82 | 20.25 | -0.98% | 17,291 | 35,198,034 |
| 2024-04-17 | 19.41 | 20.5 | 19.41 | 20.45 | +7.92% | 21,357 | 43,194,338 |
| 2024-04-16 | 20.7 | 21.05 | 18.95 | 18.95 | -9.98% | 25,685 | 50,438,874 |
| 2024-04-15 | 22.43 | 22.43 | 20.4 | 21.05 | -7.15% | 32,403 | 68,128,277 |
| 2024-04-12 | 22.02 | 23.16 | 22 | 22.67 | +3.52% | 26,534 | 59,924,918 |
| 2024-04-11 | 21.67 | 22.45 | 21.54 | 21.9 | -0.5% | 12,116 | 26,733,084 |
| 2024-04-10 | 22.53 | 22.73 | 21.78 | 22.01 | -2.31% | 15,938 | 35,388,913 |
| 2024-04-09 | 22.15 | 22.86 | 22.08 | 22.53 | +1.72% | 16,445 | 37,034,966 |
| 2024-04-08 | 22.8 | 22.9 | 22.1 | 22.15 | -2.25% | 14,279 | 32,003,617 |
| 2024-04-03 | 22.49 | 22.7 | 22.3 | 22.66 | +0.27% | 13,527 | 30,534,321 |
| 2024-04-02 | 22.57 | 22.8 | 22.43 | 22.6 | +0.13% | 15,051 | 34,016,744 |
| 2024-04-01 | 21.77 | 22.64 | 21.77 | 22.57 | +3.87% | 19,685 | 43,824,533 |
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：