股票概览
20.4
+5.86%
+1.13
19.27
开盘价
20.47
最高价
19.12
最低价
344,136
成交量
数据更新至: 2024-06-28
技术指标
19.52
MA5 (5日均线)
19.71
MA10 (10日均线)
19.75
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 | 19.27 | 20.47 | 19.12 | 20.4 | +5.86% | 344,136 | 693,521,294 |
| 2024-06-27 | 19.25 | 19.7 | 19.12 | 19.27 | -0.62% | 144,946 | 280,904,208 |
| 2024-06-26 | 19.05 | 19.42 | 18.73 | 19.39 | +2.16% | 147,441 | 280,770,847 |
| 2024-06-25 | 19.45 | 19.65 | 18.88 | 18.98 | -2.87% | 201,222 | 385,495,311 |
| 2024-06-24 | 19.71 | 19.85 | 19.45 | 19.54 | -0.86% | 141,988 | 279,226,157 |
| 2024-06-21 | 19.62 | 20.07 | 19.45 | 19.71 | +0.51% | 131,501 | 259,445,098 |
| 2024-06-20 | 20.06 | 20.17 | 19.31 | 19.61 | -2.44% | 174,666 | 343,542,755 |
| 2024-06-19 | 20.01 | 20.34 | 19.72 | 20.1 | -0.05% | 159,727 | 320,275,281 |
| 2024-06-18 | 19.96 | 20.16 | 19.8 | 20.11 | +0.6% | 175,978 | 352,038,816 |
| 2024-06-17 | 19.45 | 20.38 | 19.45 | 19.99 | +1.99% | 234,998 | 471,794,218 |
| 2024-06-14 | 20.12 | 20.12 | 19.44 | 19.6 | -4.06% | 239,264 | 469,360,601 |
| 2024-06-13 | 20.18 | 20.55 | 20.1 | 20.43 | +1.19% | 197,738 | 402,269,359 |
| 2024-06-12 | 20.11 | 20.46 | 19.92 | 20.19 | -0.54% | 192,423 | 389,529,354 |
| 2024-06-11 | 19.7 | 20.33 | 19.5 | 20.3 | +2.11% | 271,527 | 541,868,967 |
| 2024-06-07 | 20 | 20.49 | 19.67 | 19.88 | -0.55% | 293,989 | 590,660,883 |
| 2024-06-06 | 19.85 | 20.23 | 19.62 | 19.99 | +0.86% | 298,589 | 596,011,309 |
| 2024-06-05 | 19.68 | 20.5 | 19.62 | 19.82 | +0.2% | 439,735 | 884,599,308 |
| 2024-06-04 | 18.76 | 19.82 | 18.67 | 19.78 | +5.44% | 397,533 | 773,054,396 |
| 2024-06-03 | 19.2 | 19.31 | 18.61 | 18.76 | -2.24% | 210,089 | 398,007,430 |
| 2024-05-31 | 18.74 | 19.35 | 18.73 | 19.19 | +1.8% | 304,913 | 582,027,469 |
| 2024-05-30 | 18.2 | 18.97 | 18.07 | 18.85 | +2.95% | 374,202 | 699,541,094 |
| 2024-05-29 | 18.2 | 18.67 | 18.2 | 18.31 | -0.49% | 163,154 | 299,661,276 |
| 2024-05-28 | 18.7 | 19.08 | 18.39 | 18.4 | -2.28% | 253,976 | 476,224,984 |
| 2024-05-27 | 18.5 | 18.99 | 18.16 | 18.83 | +1.73% | 260,729 | 482,949,606 |
| 2024-05-24 | 18.98 | 18.99 | 18.43 | 18.51 | -3.24% | 294,117 | 547,732,272 |
| 2024-05-23 | 19.18 | 19.48 | 18.89 | 19.13 | -0.1% | 267,848 | 513,812,750 |
| 2024-05-22 | 19.18 | 19.28 | 18.96 | 19.15 | -0.1% | 207,399 | 395,995,878 |
| 2024-05-21 | 19.72 | 19.8 | 19.1 | 19.17 | -3.43% | 360,166 | 697,332,633 |
| 2024-05-20 | 20.09 | 20.61 | 19.75 | 19.85 | -1.44% | 446,150 | 897,842,346 |
| 2024-05-17 | 19.6 | 20.18 | 19.48 | 20.14 | +2.6% | 340,199 | 678,000,068 |
| 2024-05-16 | 19.2 | 19.73 | 19.16 | 19.63 | +1.92% | 290,086 | 562,476,956 |
| 2024-05-15 | 19.37 | 19.66 | 19.2 | 19.26 | -0.82% | 255,401 | 495,035,288 |
| 2024-05-14 | 19.88 | 20.15 | 19.28 | 19.42 | -2.85% | 404,918 | 791,588,048 |
| 2024-05-13 | 19.67 | 20.35 | 19.48 | 19.99 | +0.5% | 458,338 | 916,100,138 |
| 2024-05-10 | 20.31 | 20.59 | 19.6 | 19.89 | -2.36% | 568,318 | 1,136,603,222 |
| 2024-05-09 | 19.1 | 20.9 | 18.81 | 20.37 | +6.71% | 777,553 | 1,555,766,275 |
| 2024-05-08 | 18.83 | 19.18 | 18.64 | 19.09 | +0.58% | 491,037 | 931,498,083 |
| 2024-05-07 | 18.16 | 19.02 | 17.98 | 18.98 | +4.57% | 613,752 | 1,150,334,155 |
| 2024-05-06 | 18.38 | 18.5 | 18.05 | 18.15 | +0.22% | 356,419 | 649,398,170 |
| 2024-04-30 | 18.42 | 18.73 | 18.08 | 18.11 | -1.2% | 483,787 | 889,716,425 |
| 2024-04-29 | 17.6 | 18.64 | 17.36 | 18.33 | +5.22% | 593,133 | 1,066,326,807 |
| 2024-04-26 | 17.15 | 17.76 | 17.15 | 17.42 | +0.93% | 433,831 | 758,071,003 |
| 2024-04-25 | 17.5 | 17.53 | 17.16 | 17.26 | -1.65% | 309,601 | 535,420,257 |
| 2024-04-24 | 16.91 | 17.55 | 16.77 | 17.55 | +3.78% | 490,344 | 845,670,996 |
| 2024-04-23 | 17.5 | 17.7 | 16.79 | 16.91 | -3.37% | 615,950 | 1,059,930,306 |
| 2024-04-22 | 18.1 | 18.86 | 17.5 | 17.5 | -3.85% | 778,212 | 1,419,653,668 |
| 2024-04-19 | 17.88 | 18.29 | 17.71 | 18.2 | +1.22% | 613,553 | 1,107,154,953 |
| 2024-04-18 | 17.49 | 18.47 | 17.4 | 17.98 | +1.52% | 801,225 | 1,443,247,581 |
| 2024-04-17 | 16.98 | 17.72 | 16.55 | 17.71 | +4.48% | 658,415 | 1,130,820,947 |
| 2024-04-16 | 17.18 | 17.48 | 16.77 | 16.95 | -2.02% | 630,073 | 1,076,664,375 |
| 2024-04-15 | 16.38 | 17.62 | 16.21 | 17.3 | +6.59% | 898,060 | 1,527,641,824 |
| 2024-04-12 | 16.19 | 16.66 | 16.01 | 16.23 | +0.93% | 520,995 | 853,265,540 |
| 2024-04-11 | 15.71 | 16.36 | 15.71 | 16.08 | +1.26% | 414,249 | 665,811,454 |
| 2024-04-10 | 16.2 | 16.37 | 15.63 | 15.88 | -2.22% | 617,495 | 982,840,272 |
| 2024-04-09 | 15.17 | 16.24 | 15.15 | 16.24 | +10.03% | 838,421 | 1,343,303,691 |
| 2024-04-08 | 14.83 | 15.06 | 14.76 | 14.76 | -0.47% | 154,648 | 230,461,205 |
| 2024-04-03 | 15.26 | 15.26 | 14.8 | 14.83 | -3.2% | 232,239 | 347,041,808 |
| 2024-04-02 | 15.55 | 15.55 | 15.18 | 15.32 | -1.29% | 174,148 | 266,495,985 |
| 2024-04-01 | 15.4 | 15.71 | 15.3 | 15.52 | +0.98% | 222,718 | 345,837,659 |
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：