股票概览
20.04
+4.1%
+0.79
19.33
开盘价
20.78
最高价
19.06
最低价
89,208
成交量
数据更新至: 2024-06-28
技术指标
18.81
MA5 (5日均线)
18.83
MA10 (10日均线)
19.09
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 | 19.33 | 20.78 | 19.06 | 20.04 | +4.1% | 89,208 | 176,290,498 |
| 2024-06-27 | 18.8 | 20.35 | 18.59 | 19.25 | +2.5% | 88,572 | 172,918,944 |
| 2024-06-26 | 18.92 | 19.23 | 18.21 | 18.78 | -0.32% | 65,258 | 122,147,429 |
| 2024-06-25 | 17.41 | 18.84 | 17.3 | 18.84 | +9.98% | 59,292 | 107,648,795 |
| 2024-06-24 | 18.09 | 18.09 | 17.08 | 17.13 | -5.67% | 34,124 | 59,288,534 |
| 2024-06-21 | 18.48 | 18.65 | 18.11 | 18.16 | -1.73% | 20,967 | 38,521,294 |
| 2024-06-20 | 18.9 | 19.06 | 18.46 | 18.48 | -2.69% | 24,445 | 45,531,392 |
| 2024-06-19 | 19.39 | 19.4 | 18.93 | 18.99 | -1.76% | 25,459 | 48,621,308 |
| 2024-06-18 | 19.3 | 19.5 | 19.09 | 19.33 | +0.16% | 25,499 | 49,124,918 |
| 2024-06-17 | 19 | 19.5 | 18.8 | 19.3 | +1.1% | 33,992 | 65,302,841 |
| 2024-06-14 | 18.92 | 19.58 | 18.67 | 19.09 | +1.11% | 42,154 | 80,832,890 |
| 2024-06-13 | 18.94 | 19.1 | 18.67 | 18.88 | -0.58% | 26,178 | 49,395,683 |
| 2024-06-12 | 18.44 | 19.12 | 18.4 | 18.99 | +3.04% | 37,755 | 70,935,865 |
| 2024-06-11 | 18.86 | 18.96 | 18.31 | 18.43 | -3.31% | 32,093 | 59,249,693 |
| 2024-06-07 | 18.96 | 19.2 | 18.72 | 19.06 | +1.38% | 29,555 | 56,109,372 |
| 2024-06-06 | 19.83 | 20.05 | 18.68 | 18.8 | -5.19% | 47,050 | 90,255,716 |
| 2024-06-05 | 19.82 | 20.29 | 19.65 | 19.83 | -0.95% | 29,905 | 59,721,035 |
| 2024-06-04 | 19.68 | 20.41 | 19.17 | 20.02 | +1.16% | 38,841 | 77,222,611 |
| 2024-06-03 | 20.43 | 20.62 | 19.32 | 19.79 | -4.07% | 55,980 | 111,754,933 |
| 2024-05-31 | 20.62 | 20.81 | 20.41 | 20.63 | 0% | 31,940 | 65,872,715 |
| 2024-05-30 | 21.28 | 21.37 | 20.61 | 20.63 | -4.71% | 54,519 | 114,363,570 |
| 2024-05-29 | 20.86 | 22.19 | 20.84 | 21.65 | +2.8% | 80,342 | 172,636,016 |
| 2024-05-28 | 20.6 | 21.29 | 20.29 | 21.06 | +1.3% | 53,624 | 111,993,821 |
| 2024-05-27 | 20.67 | 20.98 | 20.13 | 20.79 | +1.02% | 42,073 | 86,323,778 |
| 2024-05-24 | 20.82 | 21.25 | 20.5 | 20.58 | -1.67% | 52,420 | 109,405,919 |
| 2024-05-23 | 22.03 | 22.1 | 20.88 | 20.93 | -6.56% | 76,676 | 163,718,586 |
| 2024-05-22 | 22.62 | 22.7 | 21.88 | 22.4 | -3.07% | 112,654 | 249,772,665 |
| 2024-05-21 | 21.55 | 23.81 | 21.2 | 23.11 | +6.35% | 164,992 | 374,672,848 |
| 2024-05-20 | 21.55 | 22.5 | 21.26 | 21.73 | +3.92% | 123,117 | 268,665,035 |
| 2024-05-17 | 21.33 | 21.33 | 20.72 | 20.91 | -2.01% | 54,440 | 113,790,980 |
| 2024-05-16 | 20.84 | 21.54 | 20.82 | 21.34 | +2.55% | 73,819 | 157,185,773 |
| 2024-05-15 | 20.31 | 21.27 | 20.18 | 20.81 | +1.46% | 61,142 | 126,825,908 |
| 2024-05-14 | 20.26 | 20.77 | 20.26 | 20.51 | +0.54% | 44,808 | 92,157,404 |
| 2024-05-13 | 20.88 | 20.9 | 20.05 | 20.4 | -4.36% | 65,530 | 133,630,205 |
| 2024-05-10 | 20.24 | 22.18 | 20.2 | 21.33 | +5.39% | 125,634 | 265,642,864 |
| 2024-05-09 | 20.5 | 20.55 | 20.23 | 20.24 | 0% | 38,803 | 78,967,514 |
| 2024-05-08 | 20.85 | 20.88 | 20.18 | 20.24 | -3.39% | 50,810 | 103,553,089 |
| 2024-05-07 | 20.3 | 21.18 | 20.12 | 20.95 | +2.7% | 79,969 | 166,349,208 |
| 2024-05-06 | 20.7 | 20.8 | 19.9 | 20.4 | +0.34% | 62,456 | 126,627,810 |
| 2024-04-30 | 21.47 | 21.48 | 20.14 | 20.33 | -5.4% | 79,439 | 163,233,242 |
| 2024-04-29 | 21.2 | 21.79 | 20.9 | 21.49 | +0.09% | 72,507 | 155,220,578 |
| 2024-04-26 | 21.55 | 22 | 21.3 | 21.47 | +0.33% | 80,157 | 173,560,484 |
| 2024-04-25 | 22.01 | 22.46 | 21.02 | 21.4 | -3.91% | 90,527 | 196,282,567 |
| 2024-04-24 | 21.77 | 22.9 | 21.77 | 22.27 | -4.5% | 110,204 | 246,460,696 |
| 2024-04-23 | 22.98 | 24.4 | 21.9 | 23.32 | +4.62% | 163,927 | 375,959,668 |
| 2024-04-22 | 20.11 | 22.29 | 19.2 | 22.29 | +10.02% | 121,523 | 255,177,285 |
| 2024-04-19 | 20.58 | 20.95 | 20.08 | 20.26 | -3.2% | 67,253 | 137,107,866 |
| 2024-04-18 | 20.06 | 21.49 | 20 | 20.93 | +2.15% | 90,692 | 189,906,804 |
| 2024-04-17 | 19.1 | 21.45 | 19.08 | 20.49 | +4.12% | 91,873 | 188,190,551 |
| 2024-04-16 | 21.18 | 21.43 | 19.68 | 19.68 | -10.01% | 48,521 | 97,036,503 |
| 2024-04-15 | 23.62 | 24.2 | 21.87 | 21.87 | -10% | 103,830 | 233,347,150 |
| 2024-04-12 | 24.51 | 25 | 23.17 | 24.3 | -2.45% | 125,437 | 303,882,391 |
| 2024-04-11 | 23.97 | 25.15 | 23.02 | 24.91 | +1.96% | 128,966 | 312,087,691 |
| 2024-04-10 | 26.13 | 26.99 | 24.43 | 24.43 | -9.99% | 139,967 | 358,392,482 |
| 2024-04-09 | 27.2 | 28.44 | 26.4 | 27.14 | -2.55% | 151,520 | 418,419,958 |
| 2024-04-08 | 27.5 | 28.36 | 27 | 27.85 | +3.07% | 158,138 | 436,814,640 |
| 2024-04-03 | 27.3 | 28.8 | 26.41 | 27.02 | -2.35% | 165,655 | 455,917,125 |
| 2024-04-02 | 26 | 28.28 | 25.98 | 27.67 | +5.37% | 183,946 | 502,262,534 |
| 2024-04-01 | 27 | 27.3 | 25.82 | 26.26 | -2.31% | 175,223 | 461,262,077 |
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：