股票概览
19.48
+3.95%
+0.74
18.71
开盘价
19.93
最高价
18.63
最低价
260,268
成交量
数据更新至: 2024-06-28
技术指标
18.77
MA5 (5日均线)
18.71
MA10 (10日均线)
19.18
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 | 18.71 | 19.93 | 18.63 | 19.48 | +3.95% | 260,268 | 505,661,440 |
| 2024-06-27 | 18.61 | 18.92 | 18.56 | 18.74 | 0% | 91,910 | 172,494,064 |
| 2024-06-26 | 18.31 | 18.76 | 18.08 | 18.74 | +2.52% | 123,369 | 227,264,654 |
| 2024-06-25 | 18.57 | 18.94 | 18.01 | 18.28 | -1.67% | 168,870 | 309,892,235 |
| 2024-06-24 | 18.75 | 19.07 | 18.58 | 18.59 | -1.27% | 135,321 | 254,566,780 |
| 2024-06-21 | 18.53 | 19 | 18.36 | 18.83 | +0.8% | 109,611 | 205,351,724 |
| 2024-06-20 | 18.85 | 19.11 | 18.55 | 18.68 | -0.48% | 139,239 | 262,329,682 |
| 2024-06-19 | 18.69 | 18.99 | 18.39 | 18.77 | +0.32% | 173,100 | 323,851,292 |
| 2024-06-18 | 18.28 | 18.87 | 18.08 | 18.71 | +2.46% | 213,302 | 395,322,855 |
| 2024-06-17 | 18.43 | 18.49 | 18.2 | 18.26 | -0.38% | 189,276 | 346,834,293 |
| 2024-06-14 | 18.98 | 18.99 | 18.23 | 18.33 | -3.63% | 365,665 | 675,102,641 |
| 2024-06-13 | 19.36 | 19.69 | 18.86 | 19.02 | -1.86% | 198,198 | 380,892,076 |
| 2024-06-12 | 18.98 | 19.47 | 18.89 | 19.38 | +1.47% | 170,867 | 329,786,627 |
| 2024-06-11 | 19.93 | 20.05 | 18.61 | 19.1 | -4.12% | 324,044 | 621,137,487 |
| 2024-06-07 | 19.72 | 20.05 | 19.68 | 19.92 | +1.07% | 144,776 | 287,590,418 |
| 2024-06-06 | 20.06 | 20.15 | 19.64 | 19.71 | -1.74% | 201,738 | 400,207,170 |
| 2024-06-05 | 20 | 20.46 | 20 | 20.06 | -2.43% | 188,080 | 380,739,096 |
| 2024-06-04 | 20.25 | 20.62 | 20.09 | 20.56 | +1.33% | 169,311 | 345,679,911 |
| 2024-06-03 | 20.16 | 20.58 | 20.15 | 20.29 | +0.45% | 203,952 | 415,918,217 |
| 2024-05-31 | 20.24 | 20.38 | 20.07 | 20.2 | -0.2% | 135,041 | 272,814,468 |
| 2024-05-30 | 19.73 | 20.4 | 19.58 | 20.24 | +2.27% | 282,025 | 566,823,268 |
| 2024-05-29 | 19.88 | 20.1 | 19.61 | 19.79 | -0.5% | 130,935 | 259,927,656 |
| 2024-05-28 | 19.77 | 20 | 19.65 | 19.89 | +0.45% | 164,710 | 327,363,531 |
| 2024-05-27 | 19.53 | 19.8 | 19.49 | 19.8 | +0.87% | 143,881 | 282,668,461 |
| 2024-05-24 | 19.7 | 19.86 | 19.53 | 19.63 | -0.96% | 147,893 | 290,723,841 |
| 2024-05-23 | 19.74 | 20.03 | 19.62 | 19.82 | +0.35% | 184,184 | 365,134,022 |
| 2024-05-22 | 20.23 | 20.27 | 19.6 | 19.75 | -2.37% | 282,567 | 559,406,853 |
| 2024-05-21 | 20.2 | 20.47 | 20.1 | 20.23 | -0.2% | 125,029 | 253,157,892 |
| 2024-05-20 | 20.19 | 20.44 | 20.1 | 20.27 | +0.05% | 225,914 | 457,952,722 |
| 2024-05-17 | 20.16 | 20.3 | 19.98 | 20.26 | +0.2% | 189,820 | 381,719,041 |
| 2024-05-16 | 20.32 | 20.49 | 20.15 | 20.22 | -0.59% | 188,470 | 382,492,895 |
| 2024-05-15 | 21.28 | 21.28 | 20.29 | 20.34 | -4.95% | 278,745 | 578,009,607 |
| 2024-05-14 | 21.05 | 21.7 | 21.01 | 21.4 | +1.42% | 315,616 | 673,915,830 |
| 2024-05-13 | 20.53 | 21.35 | 20.2 | 21.1 | +2.18% | 319,457 | 669,779,937 |
| 2024-05-10 | 20.8 | 21.09 | 20.48 | 20.65 | +0.1% | 257,593 | 535,094,786 |
| 2024-05-09 | 20.01 | 20.73 | 20 | 20.63 | +2.74% | 286,780 | 586,915,230 |
| 2024-05-08 | 20.29 | 20.35 | 19.96 | 20.08 | -1.13% | 155,683 | 312,886,976 |
| 2024-05-07 | 20.35 | 20.75 | 20.2 | 20.31 | -0.34% | 255,097 | 521,725,695 |
| 2024-05-06 | 20.49 | 20.6 | 20.24 | 20.38 | +0.25% | 254,993 | 521,073,866 |
| 2024-04-30 | 20.38 | 20.69 | 19.96 | 20.33 | -1.12% | 290,584 | 590,822,424 |
| 2024-04-29 | 21.35 | 21.4 | 20.19 | 20.56 | -5.3% | 518,842 | 1,066,175,317 |
| 2024-04-26 | 21.05 | 21.71 | 21.03 | 21.71 | +3.58% | 194,643 | 416,850,002 |
| 2024-04-25 | 20.9 | 21.32 | 20.72 | 20.96 | -0.14% | 135,001 | 283,613,080 |
| 2024-04-24 | 20.47 | 21.1 | 20.45 | 20.99 | +2.64% | 190,613 | 396,140,703 |
| 2024-04-23 | 20.99 | 21.19 | 20.33 | 20.45 | -3.63% | 274,835 | 565,957,163 |
| 2024-04-22 | 21.66 | 22.15 | 21 | 21.22 | -2.44% | 281,370 | 605,772,954 |
| 2024-04-19 | 21.81 | 22.58 | 21.72 | 21.75 | -0.82% | 307,109 | 679,423,549 |
| 2024-04-18 | 21.68 | 22.4 | 21.55 | 21.93 | -0.41% | 343,017 | 755,032,235 |
| 2024-04-17 | 21.2 | 22.02 | 20.85 | 22.02 | +2.56% | 348,188 | 754,228,481 |
| 2024-04-16 | 21.87 | 22.09 | 21.16 | 21.47 | -1.47% | 344,974 | 745,454,348 |
| 2024-04-15 | 20.7 | 22 | 20.6 | 21.79 | +5.83% | 373,310 | 800,955,757 |
| 2024-04-12 | 21.08 | 21.22 | 20.5 | 20.59 | -2.32% | 184,648 | 386,208,476 |
| 2024-04-11 | 20.6 | 21.43 | 20.6 | 21.08 | +1.69% | 244,913 | 515,764,779 |
| 2024-04-10 | 20.62 | 21.04 | 20.42 | 20.73 | 0% | 167,009 | 346,558,467 |
| 2024-04-09 | 20.94 | 21.05 | 20.42 | 20.73 | -1.52% | 235,650 | 487,095,071 |
| 2024-04-08 | 20.8 | 21.66 | 20.58 | 21.05 | +0.05% | 312,545 | 660,319,556 |
| 2024-04-03 | 20.58 | 21.39 | 20.58 | 21.04 | +1.74% | 312,527 | 656,767,853 |
| 2024-04-02 | 20.45 | 20.95 | 20.4 | 20.68 | +0.63% | 232,618 | 482,010,844 |
| 2024-04-01 | 20.29 | 20.58 | 20.12 | 20.55 | +1.28% | 255,565 | 521,013,833 |
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：