股票概览
19.63
+3.21%
+0.61
19.02
开盘价
19.8
最高价
19.02
最低价
43,439
成交量
数据更新至: 2024-06-28
技术指标
19.16
MA5 (5日均线)
19.75
MA10 (10日均线)
19.88
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 | 19.02 | 19.8 | 19.02 | 19.63 | +3.21% | 43,439 | 84,814,058 |
| 2024-06-27 | 19.13 | 19.23 | 18.93 | 19.02 | -0.94% | 24,895 | 47,482,262 |
| 2024-06-26 | 18.78 | 19.27 | 18.51 | 19.2 | +1.8% | 31,421 | 59,364,320 |
| 2024-06-25 | 19 | 19.29 | 18.8 | 18.86 | -1.2% | 33,910 | 64,545,448 |
| 2024-06-24 | 19.53 | 19.7 | 18.99 | 19.09 | -3.63% | 47,417 | 91,203,341 |
| 2024-06-21 | 20.12 | 20.36 | 19.7 | 19.81 | -2.7% | 56,136 | 112,057,490 |
| 2024-06-20 | 20.5 | 21.29 | 20.2 | 20.36 | -1.93% | 74,386 | 153,786,801 |
| 2024-06-19 | 20.4 | 21.36 | 20.36 | 20.76 | +1.67% | 94,698 | 197,922,588 |
| 2024-06-18 | 20.28 | 20.44 | 20.16 | 20.42 | +0.54% | 30,381 | 61,746,129 |
| 2024-06-17 | 19.84 | 20.4 | 19.8 | 20.31 | +1.1% | 39,377 | 79,865,099 |
| 2024-06-14 | 20.66 | 20.7 | 20.01 | 20.09 | -3.32% | 69,811 | 141,283,212 |
| 2024-06-13 | 20.65 | 20.97 | 20.34 | 20.78 | +0.78% | 53,522 | 110,899,506 |
| 2024-06-12 | 20.21 | 20.88 | 20.1 | 20.62 | +1.83% | 57,914 | 119,421,142 |
| 2024-06-11 | 20.3 | 20.48 | 19.86 | 20.25 | -0.74% | 54,490 | 109,682,998 |
| 2024-06-07 | 19.72 | 20.66 | 19.72 | 20.4 | +2.67% | 93,776 | 190,933,448 |
| 2024-06-06 | 19.97 | 20.25 | 19.68 | 19.87 | -0.55% | 80,284 | 160,516,178 |
| 2024-06-05 | 19.86 | 20.48 | 19.66 | 19.98 | +2.36% | 95,643 | 191,778,608 |
| 2024-06-04 | 19.22 | 19.76 | 18.95 | 19.52 | +0.51% | 39,359 | 75,735,867 |
| 2024-06-03 | 19.38 | 19.98 | 19.19 | 19.42 | +1.09% | 70,084 | 137,444,823 |
| 2024-05-31 | 18.88 | 19.3 | 18.8 | 19.21 | +1.69% | 47,187 | 90,275,195 |
| 2024-05-30 | 18.71 | 19.18 | 18.4 | 18.89 | +0.59% | 39,519 | 74,628,799 |
| 2024-05-29 | 18.78 | 18.96 | 18.61 | 18.78 | +0.32% | 30,712 | 57,644,924 |
| 2024-05-28 | 18.91 | 19.03 | 18.65 | 18.72 | -1.89% | 43,109 | 81,047,259 |
| 2024-05-27 | 19.41 | 19.41 | 18.59 | 19.08 | -2.75% | 87,214 | 164,421,770 |
| 2024-05-24 | 20.15 | 20.15 | 19.6 | 19.62 | -4.62% | 85,179 | 168,186,256 |
| 2024-05-23 | 19.74 | 21.12 | 19.5 | 20.57 | +4.52% | 142,265 | 290,101,717 |
| 2024-05-22 | 20.07 | 20.08 | 19.43 | 19.68 | -1.99% | 65,716 | 129,440,486 |
| 2024-05-21 | 20.38 | 20.39 | 19.9 | 20.08 | -1.67% | 53,385 | 106,917,938 |
| 2024-05-20 | 20.33 | 20.61 | 20.2 | 20.42 | +0.39% | 43,889 | 89,509,562 |
| 2024-05-17 | 20.37 | 20.4 | 20.1 | 20.34 | +0.05% | 43,984 | 89,061,389 |
| 2024-05-16 | 20.21 | 20.45 | 20.21 | 20.33 | +0.99% | 37,228 | 75,606,161 |
| 2024-05-15 | 20.3 | 20.37 | 20.06 | 20.13 | -1.18% | 38,804 | 78,265,422 |
| 2024-05-14 | 20.32 | 20.47 | 19.89 | 20.37 | -2.95% | 67,222 | 136,087,501 |
| 2024-05-13 | 21.39 | 21.4 | 20.82 | 20.99 | -2.69% | 60,060 | 126,257,654 |
| 2024-05-10 | 21.9 | 22 | 21.41 | 21.57 | -1.91% | 54,722 | 118,228,983 |
| 2024-05-09 | 21.2 | 22.34 | 20.91 | 21.99 | +4.17% | 115,423 | 250,696,483 |
| 2024-05-08 | 21.65 | 21.68 | 21.07 | 21.11 | -2.81% | 50,230 | 106,697,519 |
| 2024-05-07 | 21.24 | 21.72 | 21.01 | 21.72 | +2.16% | 77,704 | 166,903,990 |
| 2024-05-06 | 21 | 21.33 | 20.9 | 21.26 | +2.16% | 73,656 | 155,762,265 |
| 2024-04-30 | 21.57 | 21.81 | 20.71 | 20.81 | -4.19% | 88,777 | 187,997,667 |
| 2024-04-29 | 21.49 | 21.75 | 21.15 | 21.72 | -1.23% | 102,487 | 220,186,758 |
| 2024-04-26 | 21.5 | 22.19 | 21.44 | 21.99 | +0.96% | 84,632 | 185,004,421 |
| 2024-04-25 | 21.68 | 21.87 | 21.33 | 21.78 | -1.45% | 72,937 | 157,731,825 |
| 2024-04-24 | 21.8 | 22.2 | 21.69 | 22.1 | +1.38% | 86,999 | 191,100,739 |
| 2024-04-23 | 22.78 | 22.78 | 21.5 | 21.8 | -4.68% | 129,855 | 285,458,045 |
| 2024-04-22 | 21.5 | 22.87 | 21.11 | 22.87 | +10% | 162,274 | 359,717,957 |
| 2024-04-19 | 20.5 | 21.23 | 20.42 | 20.79 | +1.07% | 51,342 | 107,143,607 |
| 2024-04-18 | 20.52 | 21.05 | 20.14 | 20.57 | +0.1% | 40,743 | 84,100,621 |
| 2024-04-17 | 20.03 | 20.6 | 20.03 | 20.55 | +2.8% | 39,519 | 80,513,830 |
| 2024-04-16 | 21.24 | 21.24 | 19.95 | 19.99 | -5.89% | 53,766 | 111,252,105 |
| 2024-04-15 | 20.6 | 21.5 | 20.3 | 21.24 | +3.61% | 60,286 | 127,271,152 |
| 2024-04-12 | 20.67 | 20.9 | 20.36 | 20.5 | -0.82% | 37,985 | 78,314,101 |
| 2024-04-11 | 20.64 | 21.16 | 20.55 | 20.67 | -0.29% | 35,105 | 73,000,326 |
| 2024-04-10 | 20.8 | 21.11 | 20.5 | 20.73 | -0.67% | 37,232 | 77,393,593 |
| 2024-04-09 | 20.56 | 20.94 | 20.48 | 20.87 | +1.66% | 23,630 | 48,847,036 |
| 2024-04-08 | 20.94 | 21.12 | 20.53 | 20.53 | -2.05% | 30,791 | 64,126,609 |
| 2024-04-03 | 21.54 | 21.58 | 20.95 | 20.96 | -2.87% | 30,396 | 64,206,440 |
| 2024-04-02 | 21.7 | 21.79 | 21.37 | 21.58 | -0.55% | 25,632 | 55,300,968 |
| 2024-04-01 | 21.7 | 21.98 | 21.37 | 21.7 | +1.02% | 48,167 | 104,409,185 |
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：