股票概览
19.5
-4.22%
-0.86
19.83
开盘价
20.12
最高价
19.39
最低价
89,529
成交量
数据更新至: 2024-06-28
技术指标
20.12
MA5 (5日均线)
19.64
MA10 (10日均线)
18.95
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 | 19.83 | 20.12 | 19.39 | 19.5 | -4.22% | 89,529 | 176,992,383 |
| 2024-06-27 | 20.88 | 20.95 | 19.95 | 20.36 | -5.65% | 127,279 | 259,591,312 |
| 2024-06-26 | 22 | 22.73 | 20.6 | 21.58 | +5.27% | 185,963 | 404,521,094 |
| 2024-06-25 | 18.53 | 21.18 | 17.75 | 20.5 | +9.74% | 149,318 | 287,294,753 |
| 2024-06-24 | 18.9 | 19.1 | 18.12 | 18.68 | -2.3% | 40,183 | 74,584,947 |
| 2024-06-21 | 19.57 | 19.57 | 18.81 | 19.12 | -0.31% | 30,001 | 57,242,922 |
| 2024-06-20 | 19.75 | 20.08 | 19.12 | 19.18 | -4.24% | 56,905 | 111,078,600 |
| 2024-06-19 | 19.1 | 20.68 | 19.1 | 20.03 | +5.2% | 92,463 | 183,878,192 |
| 2024-06-18 | 18.35 | 19.25 | 18.3 | 19.04 | +3.48% | 34,614 | 65,241,957 |
| 2024-06-17 | 18.66 | 18.7 | 18.3 | 18.4 | +0.22% | 20,437 | 37,760,049 |
| 2024-06-14 | 18.15 | 18.5 | 17.93 | 18.36 | +0.93% | 18,293 | 33,272,304 |
| 2024-06-13 | 18.32 | 18.7 | 18.16 | 18.19 | -0.16% | 20,309 | 37,330,642 |
| 2024-06-12 | 18.23 | 18.48 | 18.15 | 18.22 | -0.05% | 16,559 | 30,354,141 |
| 2024-06-11 | 17.57 | 18.28 | 17.32 | 18.23 | +3.58% | 21,639 | 38,827,160 |
| 2024-06-07 | 17.6 | 17.87 | 17.31 | 17.6 | +0.86% | 15,701 | 27,638,033 |
| 2024-06-06 | 18.33 | 18.51 | 17.3 | 17.45 | -4.96% | 33,139 | 58,763,701 |
| 2024-06-05 | 18.35 | 18.81 | 18.15 | 18.36 | +0.16% | 20,829 | 38,523,645 |
| 2024-06-04 | 18.61 | 18.9 | 18.12 | 18.33 | -2.5% | 25,711 | 47,269,216 |
| 2024-06-03 | 19.25 | 20.07 | 18.71 | 18.8 | -1.26% | 44,646 | 86,857,122 |
| 2024-05-31 | 18.35 | 19.09 | 18.35 | 19.04 | +3.25% | 23,374 | 44,041,513 |
| 2024-05-30 | 18.34 | 18.59 | 18.03 | 18.44 | +0.44% | 12,707 | 23,332,749 |
| 2024-05-29 | 18.21 | 18.66 | 18.21 | 18.36 | -0.33% | 11,922 | 21,996,983 |
| 2024-05-28 | 18.67 | 18.83 | 18.28 | 18.42 | -1.34% | 12,912 | 23,999,359 |
| 2024-05-27 | 18.59 | 18.88 | 18.25 | 18.67 | +0.38% | 17,023 | 31,417,294 |
| 2024-05-24 | 18.96 | 19.12 | 18.55 | 18.6 | -1.95% | 19,026 | 35,645,549 |
| 2024-05-23 | 19.4 | 19.6 | 18.93 | 18.97 | -2.62% | 23,849 | 45,690,449 |
| 2024-05-22 | 19.7 | 19.78 | 19.35 | 19.48 | -1.07% | 22,773 | 44,400,185 |
| 2024-05-21 | 19.88 | 20.31 | 19.67 | 19.69 | -0.66% | 31,688 | 63,299,977 |
| 2024-05-20 | 19.61 | 20.04 | 19.38 | 19.82 | +0.41% | 25,967 | 51,245,844 |
| 2024-05-17 | 19.36 | 19.95 | 19.26 | 19.74 | +1.86% | 24,716 | 48,610,106 |
| 2024-05-16 | 19.4 | 19.65 | 19.26 | 19.38 | -0.21% | 23,198 | 45,099,104 |
| 2024-05-15 | 20.04 | 20.07 | 19.26 | 19.42 | -5.13% | 45,267 | 88,318,553 |
| 2024-05-14 | 19.22 | 20.59 | 19.1 | 20.47 | +7.45% | 53,868 | 107,219,645 |
| 2024-05-13 | 19.5 | 19.85 | 18.9 | 19.05 | -3.64% | 22,082 | 42,218,107 |
| 2024-05-10 | 20.2 | 20.34 | 19.62 | 19.77 | -1.93% | 17,056 | 33,846,723 |
| 2024-05-09 | 20.35 | 20.35 | 20.03 | 20.16 | +0.45% | 13,232 | 26,668,604 |
| 2024-05-08 | 20.71 | 20.71 | 20.02 | 20.07 | -3.09% | 15,522 | 31,392,419 |
| 2024-05-07 | 20.62 | 20.79 | 20.41 | 20.71 | +0.58% | 17,824 | 36,761,588 |
| 2024-05-06 | 20.85 | 21.37 | 20.5 | 20.59 | -0.91% | 27,017 | 56,183,297 |
| 2024-04-30 | 20.99 | 21.2 | 20.49 | 20.78 | 0% | 27,764 | 57,820,474 |
| 2024-04-29 | 20.29 | 21.37 | 20.29 | 20.78 | +2.97% | 39,614 | 82,445,093 |
| 2024-04-26 | 19.3 | 20.4 | 19 | 20.18 | +4.78% | 35,254 | 70,016,853 |
| 2024-04-25 | 19.49 | 19.6 | 19.16 | 19.26 | -2.63% | 26,047 | 50,433,269 |
| 2024-04-24 | 19 | 19.8 | 19 | 19.78 | +4.11% | 26,503 | 51,897,884 |
| 2024-04-23 | 18.66 | 19.27 | 18.65 | 19 | +1.88% | 24,812 | 47,146,035 |
| 2024-04-22 | 18.22 | 19 | 17.77 | 18.65 | +1.69% | 24,772 | 45,989,636 |
| 2024-04-19 | 19.2 | 19.2 | 18.23 | 18.34 | -2.39% | 19,416 | 35,873,584 |
| 2024-04-18 | 19.1 | 19.27 | 18.54 | 18.79 | -0.95% | 24,034 | 45,474,718 |
| 2024-04-17 | 17.76 | 18.98 | 17.76 | 18.97 | +7.72% | 30,676 | 57,110,600 |
| 2024-04-16 | 18.85 | 19.09 | 17.59 | 17.61 | -7.07% | 31,528 | 57,126,502 |
| 2024-04-15 | 19.74 | 19.88 | 18.65 | 18.95 | -3.56% | 25,691 | 49,191,292 |
| 2024-04-12 | 20.14 | 20.35 | 19.63 | 19.65 | -2.48% | 20,596 | 40,861,293 |
| 2024-04-11 | 19.9 | 20.51 | 19.9 | 20.15 | -0.05% | 18,030 | 36,564,028 |
| 2024-04-10 | 20.72 | 20.72 | 19.94 | 20.16 | -2.98% | 20,529 | 41,507,529 |
| 2024-04-09 | 20.69 | 20.9 | 20.53 | 20.78 | +1.12% | 15,708 | 32,559,653 |
| 2024-04-08 | 21.19 | 21.26 | 20.54 | 20.55 | -3.7% | 21,806 | 45,330,906 |
| 2024-04-03 | 21.73 | 21.75 | 21.09 | 21.34 | -1.89% | 21,710 | 46,283,908 |
| 2024-04-02 | 21.95 | 22.14 | 21.49 | 21.75 | -1.81% | 22,481 | 48,791,441 |
| 2024-04-01 | 21.85 | 22.34 | 21.71 | 22.15 | +1.23% | 27,572 | 61,050,745 |
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：