股票概览
19.35
-0.77%
-0.15
19.58
开盘价
19.78
最高价
19.33
最低价
25,651
成交量
数据更新至: 2024-06-28
技术指标
19.52
MA5 (5日均线)
20.17
MA10 (10日均线)
21.01
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 | 19.58 | 19.78 | 19.33 | 19.35 | -0.77% | 25,651 | 50,272,967 |
| 2024-06-27 | 19.86 | 19.91 | 19.45 | 19.5 | -2.16% | 22,290 | 43,704,984 |
| 2024-06-26 | 19.32 | 19.93 | 19.16 | 19.93 | +3.16% | 26,788 | 52,445,810 |
| 2024-06-25 | 19.52 | 19.79 | 19.25 | 19.32 | -0.97% | 27,908 | 54,268,784 |
| 2024-06-24 | 20.07 | 20.2 | 19.51 | 19.51 | -3.7% | 33,876 | 66,925,331 |
| 2024-06-21 | 20.31 | 20.59 | 20.2 | 20.26 | -0.34% | 24,233 | 49,327,966 |
| 2024-06-20 | 20.8 | 20.85 | 20.33 | 20.33 | -2.45% | 30,688 | 63,088,945 |
| 2024-06-19 | 21.27 | 21.32 | 20.81 | 20.84 | -2.02% | 32,762 | 68,650,011 |
| 2024-06-18 | 21.34 | 21.55 | 21.17 | 21.27 | -0.33% | 24,372 | 52,000,536 |
| 2024-06-17 | 21.41 | 21.74 | 21.23 | 21.34 | -1.07% | 31,098 | 66,643,273 |
| 2024-06-14 | 21.4 | 21.61 | 21.12 | 21.57 | +0.42% | 25,449 | 54,409,554 |
| 2024-06-13 | 21.5 | 21.87 | 21.29 | 21.48 | +0.19% | 22,967 | 49,404,202 |
| 2024-06-12 | 21.43 | 21.59 | 21.34 | 21.44 | +0.14% | 22,272 | 47,744,196 |
| 2024-06-11 | 21.21 | 21.56 | 20.89 | 21.41 | +0.75% | 26,715 | 56,894,136 |
| 2024-06-07 | 21.57 | 21.75 | 21.18 | 21.25 | -0.79% | 29,038 | 62,191,196 |
| 2024-06-06 | 22.15 | 22.36 | 21.25 | 21.42 | -3.51% | 38,044 | 82,356,858 |
| 2024-06-05 | 22.4 | 22.65 | 22.2 | 22.2 | -1.2% | 21,868 | 49,131,100 |
| 2024-06-04 | 22.42 | 22.5 | 22.07 | 22.47 | -0.04% | 24,261 | 54,107,649 |
| 2024-06-03 | 22.81 | 22.85 | 22.29 | 22.48 | -1.79% | 29,852 | 67,140,085 |
| 2024-05-31 | 23.1 | 23.19 | 22.89 | 22.89 | -0.48% | 23,962 | 55,118,768 |
| 2024-05-30 | 22.97 | 23.24 | 22.74 | 23 | +0.31% | 24,580 | 56,428,538 |
| 2024-05-29 | 22.61 | 23.7 | 22.61 | 22.93 | +1.37% | 48,981 | 113,967,447 |
| 2024-05-28 | 22.86 | 22.97 | 22.56 | 22.62 | -1.18% | 25,336 | 57,629,889 |
| 2024-05-27 | 23.25 | 23.45 | 22.53 | 22.89 | -1.8% | 46,595 | 106,162,970 |
| 2024-05-24 | 23.66 | 24.05 | 23.29 | 23.31 | -1.85% | 37,731 | 89,079,279 |
| 2024-05-23 | 24.66 | 24.66 | 23.7 | 23.75 | -4.2% | 61,295 | 147,716,833 |
| 2024-05-22 | 24.05 | 25.08 | 24 | 24.79 | +3.03% | 76,669 | 188,373,808 |
| 2024-05-21 | 24.34 | 24.36 | 23.94 | 24.06 | -1.11% | 24,791 | 59,588,841 |
| 2024-05-20 | 24.3 | 24.75 | 24.24 | 24.33 | +0.12% | 29,067 | 70,970,218 |
| 2024-05-17 | 23.97 | 24.32 | 23.78 | 24.3 | +1.72% | 32,874 | 79,079,896 |
| 2024-05-16 | 23.92 | 24.17 | 23.77 | 23.89 | -0.13% | 21,298 | 51,046,571 |
| 2024-05-15 | 24.2 | 24.52 | 23.92 | 23.92 | -1.28% | 25,252 | 60,909,191 |
| 2024-05-14 | 24.38 | 24.6 | 24.15 | 24.23 | -0.12% | 25,204 | 61,283,818 |
| 2024-05-13 | 24.43 | 24.66 | 24.15 | 24.26 | -1.94% | 31,626 | 77,038,225 |
| 2024-05-10 | 25.32 | 25.32 | 24.62 | 24.74 | -2.14% | 36,744 | 91,167,694 |
| 2024-05-09 | 24.31 | 25.38 | 24.31 | 25.28 | +4.03% | 57,183 | 143,175,868 |
| 2024-05-08 | 24.81 | 24.81 | 24.17 | 24.3 | -2.06% | 33,453 | 81,710,580 |
| 2024-05-07 | 24.51 | 24.88 | 24.41 | 24.81 | +1.22% | 40,216 | 99,352,965 |
| 2024-05-06 | 24.55 | 24.94 | 24.45 | 24.51 | +1.28% | 45,686 | 112,782,471 |
| 2024-04-30 | 24.78 | 24.79 | 23.9 | 24.2 | -2.42% | 46,833 | 113,388,905 |
| 2024-04-29 | 23.78 | 25.1 | 23.75 | 24.8 | +3.77% | 73,144 | 180,038,504 |
| 2024-04-26 | 23.72 | 23.97 | 23.23 | 23.9 | -0.25% | 86,801 | 204,655,316 |
| 2024-04-25 | 23.78 | 24.41 | 23.05 | 23.96 | -4.54% | 81,628 | 194,265,071 |
| 2024-04-24 | 25.99 | 26.13 | 24.81 | 25.1 | -3.46% | 64,754 | 162,967,288 |
| 2024-04-23 | 26.27 | 26.53 | 25.93 | 26 | -0.65% | 24,261 | 63,324,335 |
| 2024-04-22 | 26.11 | 26.75 | 25.83 | 26.17 | -0.3% | 23,151 | 60,907,431 |
| 2024-04-19 | 26.57 | 26.76 | 26.1 | 26.25 | -1.83% | 31,409 | 82,722,222 |
| 2024-04-18 | 26.48 | 27.14 | 25.94 | 26.74 | +0.6% | 30,876 | 82,369,841 |
| 2024-04-17 | 25.65 | 26.58 | 25.61 | 26.58 | +4.4% | 38,477 | 101,342,346 |
| 2024-04-16 | 26.57 | 26.74 | 25.35 | 25.46 | -4.64% | 44,857 | 116,122,689 |
| 2024-04-15 | 26.59 | 27.15 | 26.05 | 26.7 | +0.6% | 41,661 | 110,925,880 |
| 2024-04-12 | 27.16 | 27.28 | 26.45 | 26.54 | -2.28% | 29,233 | 78,303,987 |
| 2024-04-11 | 27.3 | 27.59 | 26.79 | 27.16 | -0.66% | 28,285 | 76,923,802 |
| 2024-04-10 | 27.95 | 27.95 | 27.12 | 27.34 | -2.18% | 30,341 | 83,342,930 |
| 2024-04-09 | 27.21 | 28.08 | 27.1 | 27.95 | +3.29% | 42,636 | 118,347,432 |
| 2024-04-08 | 28.33 | 28.5 | 27.04 | 27.06 | -4.82% | 47,065 | 129,770,103 |
| 2024-04-03 | 28.4 | 28.75 | 28.19 | 28.43 | -0.18% | 43,682 | 124,400,865 |
| 2024-04-02 | 27.98 | 28.79 | 27.72 | 28.48 | +1.75% | 65,395 | 185,640,237 |
| 2024-04-01 | 26.8 | 28.33 | 26.8 | 27.99 | +4.44% | 58,621 | 162,514,492 |
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：