股票概览
19.25
+1.69%
+0.32
18.94
开盘价
19.35
最高价
18.86
最低价
40,429
成交量
数据更新至: 2024-06-28
技术指标
19.17
MA5 (5日均线)
19.23
MA10 (10日均线)
18.97
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 | 18.94 | 19.35 | 18.86 | 19.25 | +1.69% | 40,429 | 77,559,241 |
| 2024-06-27 | 18.85 | 19.06 | 18.8 | 18.93 | 0% | 39,092 | 74,057,944 |
| 2024-06-26 | 19.35 | 19.36 | 18.76 | 18.93 | -2.17% | 53,433 | 101,460,108 |
| 2024-06-25 | 19.24 | 19.52 | 19.18 | 19.35 | -0.21% | 41,247 | 79,650,385 |
| 2024-06-24 | 19.71 | 19.78 | 19.24 | 19.39 | -1.52% | 65,590 | 127,456,689 |
| 2024-06-21 | 19.51 | 20 | 19.39 | 19.69 | +1.03% | 83,435 | 164,753,519 |
| 2024-06-20 | 19.06 | 19.65 | 19 | 19.49 | +2.31% | 76,185 | 147,934,096 |
| 2024-06-19 | 19.28 | 19.28 | 18.98 | 19.05 | -0.88% | 28,513 | 54,484,634 |
| 2024-06-18 | 18.97 | 19.3 | 18.8 | 19.22 | +1.32% | 34,842 | 66,692,958 |
| 2024-06-17 | 18.75 | 19.09 | 18.63 | 18.97 | +1.01% | 54,207 | 102,690,733 |
| 2024-06-14 | 18.5 | 18.9 | 18.45 | 18.78 | +1.46% | 51,698 | 97,000,737 |
| 2024-06-13 | 18.7 | 18.85 | 18.37 | 18.51 | -1.17% | 45,473 | 84,423,574 |
| 2024-06-12 | 18.35 | 18.82 | 18.19 | 18.73 | +1.96% | 62,232 | 115,497,153 |
| 2024-06-11 | 19.37 | 19.41 | 18.28 | 18.37 | -5.06% | 82,724 | 153,963,870 |
| 2024-06-07 | 18.72 | 19.45 | 18.58 | 19.35 | +3.42% | 70,717 | 135,917,741 |
| 2024-06-06 | 18.56 | 18.88 | 18.53 | 18.71 | +0.86% | 37,472 | 70,140,077 |
| 2024-06-05 | 18.79 | 19.02 | 18.53 | 18.55 | -1.28% | 28,694 | 53,816,480 |
| 2024-06-04 | 18.58 | 18.85 | 18.52 | 18.79 | +0.59% | 33,918 | 63,416,145 |
| 2024-06-03 | 18.63 | 18.92 | 18.55 | 18.68 | -0.32% | 36,318 | 68,060,306 |
| 2024-05-31 | 18.85 | 18.95 | 18.56 | 18.74 | -0.58% | 43,364 | 81,246,335 |
| 2024-05-30 | 18.9 | 19.14 | 18.77 | 18.85 | -1.26% | 27,112 | 51,366,760 |
| 2024-05-29 | 19.28 | 19.28 | 18.98 | 19.09 | -1.04% | 39,178 | 75,030,877 |
| 2024-05-28 | 19.28 | 19.53 | 19.15 | 19.29 | 0% | 45,908 | 88,717,908 |
| 2024-05-27 | 18.91 | 19.3 | 18.91 | 19.29 | +2.17% | 39,969 | 76,694,093 |
| 2024-05-24 | 18.73 | 19.09 | 18.66 | 18.88 | +0.48% | 25,952 | 49,178,020 |
| 2024-05-23 | 18.83 | 19 | 18.66 | 18.79 | -1.11% | 31,218 | 58,593,823 |
| 2024-05-22 | 19.35 | 19.35 | 18.97 | 19 | -1.4% | 31,587 | 60,520,519 |
| 2024-05-21 | 19.15 | 19.35 | 19.02 | 19.27 | +0.31% | 37,101 | 71,411,313 |
| 2024-05-20 | 19.29 | 19.34 | 19.1 | 19.21 | -0.16% | 34,950 | 67,201,948 |
| 2024-05-17 | 19.12 | 19.29 | 19 | 19.24 | +0.52% | 33,380 | 63,889,831 |
| 2024-05-16 | 19.2 | 19.34 | 19.03 | 19.14 | +0.21% | 46,049 | 88,450,710 |
| 2024-05-15 | 19.2 | 19.36 | 19.1 | 19.1 | -0.52% | 35,237 | 67,675,052 |
| 2024-05-14 | 19.5 | 19.64 | 19.14 | 19.2 | -1.69% | 51,629 | 99,575,826 |
| 2024-05-13 | 19.15 | 19.63 | 19.07 | 19.53 | +1.3% | 70,796 | 137,340,753 |
| 2024-05-10 | 19.57 | 19.59 | 19.1 | 19.28 | +0.05% | 59,357 | 114,399,912 |
| 2024-05-09 | 18.96 | 19.45 | 18.96 | 19.27 | +1.15% | 48,509 | 93,323,492 |
| 2024-05-08 | 19.21 | 19.28 | 19.02 | 19.05 | -1.19% | 30,926 | 59,154,499 |
| 2024-05-07 | 19.15 | 19.37 | 18.98 | 19.28 | +0.26% | 60,331 | 115,987,272 |
| 2024-05-06 | 18.81 | 19.26 | 18.53 | 19.23 | +2.23% | 74,909 | 141,940,257 |
| 2024-04-30 | 18.59 | 19.04 | 18.5 | 18.81 | +4.21% | 84,065 | 158,336,114 |
| 2024-04-29 | 18.28 | 18.35 | 17.92 | 18.05 | -1.47% | 61,616 | 111,254,531 |
| 2024-04-26 | 18.44 | 18.7 | 17.95 | 18.32 | -0.65% | 73,274 | 133,255,883 |
| 2024-04-25 | 18.32 | 18.54 | 18.2 | 18.44 | +0.33% | 32,228 | 59,417,690 |
| 2024-04-24 | 18.33 | 18.52 | 18.22 | 18.38 | +0.27% | 29,953 | 54,951,301 |
| 2024-04-23 | 18.44 | 18.66 | 18.1 | 18.33 | -1.35% | 55,379 | 101,463,098 |
| 2024-04-22 | 19.15 | 19.24 | 18.49 | 18.58 | -2.67% | 67,284 | 126,258,217 |
| 2024-04-19 | 18.78 | 19.34 | 18.73 | 19.09 | +0.9% | 50,810 | 97,124,931 |
| 2024-04-18 | 19.27 | 19.5 | 18.86 | 18.92 | -1.82% | 70,894 | 135,295,816 |
| 2024-04-17 | 18.83 | 19.28 | 18.74 | 19.27 | +1.8% | 70,653 | 134,528,052 |
| 2024-04-16 | 19.04 | 19.27 | 18.62 | 18.93 | -0.89% | 79,129 | 149,996,247 |
| 2024-04-15 | 18.32 | 19.15 | 18.26 | 19.1 | +4.6% | 102,062 | 191,924,038 |
| 2024-04-12 | 18.26 | 18.55 | 18.16 | 18.26 | 0% | 53,305 | 97,817,170 |
| 2024-04-11 | 17.84 | 18.45 | 17.76 | 18.26 | +2.35% | 54,405 | 98,922,672 |
| 2024-04-10 | 17.7 | 18.1 | 17.63 | 17.84 | +1.02% | 54,544 | 97,556,801 |
| 2024-04-09 | 17.9 | 18 | 17.55 | 17.66 | -1.56% | 44,988 | 79,599,289 |
| 2024-04-08 | 18.06 | 18.2 | 17.82 | 17.94 | -0.77% | 50,211 | 90,606,125 |
| 2024-04-03 | 17.92 | 18.08 | 17.75 | 18.08 | +1.23% | 62,501 | 111,983,435 |
| 2024-04-02 | 17.8 | 17.99 | 17.48 | 17.86 | -1.71% | 76,577 | 136,249,961 |
| 2024-04-01 | 18.13 | 18.22 | 17.78 | 18.17 | +0.28% | 56,860 | 102,098,838 |
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：