股票概览
19.24
-3.22%
-0.64
19.89
开盘价
20.06
最高价
19.2
最低价
135,937
成交量
数据更新至: 2024-06-28
技术指标
19.80
MA5 (5日均线)
20.52
MA10 (10日均线)
20.74
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 | 19.89 | 20.06 | 19.2 | 19.24 | -3.22% | 135,937 | 265,990,803 |
| 2024-06-27 | 19.86 | 20.04 | 19.82 | 19.88 | -0.6% | 56,986 | 113,580,368 |
| 2024-06-26 | 19.72 | 20.04 | 19.63 | 20 | +1.47% | 66,640 | 132,233,020 |
| 2024-06-25 | 20.15 | 20.28 | 19.6 | 19.71 | -2.23% | 121,113 | 240,504,476 |
| 2024-06-24 | 20.71 | 21.05 | 20.14 | 20.16 | -2.8% | 138,838 | 282,981,849 |
| 2024-06-21 | 21.4 | 21.48 | 20.74 | 20.74 | -2.72% | 226,366 | 472,803,493 |
| 2024-06-20 | 21.28 | 21.55 | 21.27 | 21.32 | +0.09% | 101,734 | 217,806,467 |
| 2024-06-19 | 21.58 | 21.61 | 21.26 | 21.3 | -1.16% | 56,719 | 121,310,358 |
| 2024-06-18 | 21.23 | 21.62 | 21.23 | 21.55 | +1.27% | 101,961 | 218,662,263 |
| 2024-06-17 | 21.1 | 21.34 | 21.04 | 21.28 | +0.05% | 83,000 | 176,055,155 |
| 2024-06-14 | 20.83 | 21.33 | 20.76 | 21.27 | +1.67% | 141,857 | 299,328,295 |
| 2024-06-13 | 20.8 | 21.09 | 20.76 | 20.92 | +0.77% | 61,467 | 128,477,129 |
| 2024-06-12 | 20.75 | 20.87 | 20.7 | 20.76 | +0.05% | 50,020 | 103,960,680 |
| 2024-06-11 | 20.66 | 20.96 | 20.6 | 20.75 | +0.29% | 72,126 | 150,086,296 |
| 2024-06-07 | 20.95 | 21.12 | 20.51 | 20.69 | -0.48% | 115,490 | 240,101,235 |
| 2024-06-06 | 21.19 | 21.26 | 20.79 | 20.79 | -1.61% | 87,205 | 182,684,469 |
| 2024-06-05 | 21.11 | 21.25 | 21.02 | 21.13 | -0.28% | 65,426 | 138,238,030 |
| 2024-06-04 | 20.96 | 21.58 | 20.96 | 21.19 | +1.19% | 148,613 | 316,775,941 |
| 2024-06-03 | 20.98 | 21.09 | 20.81 | 20.94 | -1.04% | 92,523 | 193,548,596 |
| 2024-05-31 | 21.2 | 21.48 | 21.04 | 21.16 | +0.19% | 94,385 | 200,350,948 |
| 2024-05-30 | 21.11 | 21.3 | 21.01 | 21.12 | -0.52% | 69,634 | 147,098,132 |
| 2024-05-29 | 21.21 | 21.43 | 21.18 | 21.23 | -0.23% | 53,086 | 112,986,262 |
| 2024-05-28 | 21.39 | 21.59 | 21.24 | 21.28 | -0.79% | 57,599 | 123,225,906 |
| 2024-05-27 | 21.39 | 21.45 | 21.19 | 21.45 | +0.42% | 78,368 | 167,196,013 |
| 2024-05-24 | 21.76 | 21.83 | 21.32 | 21.36 | -2.11% | 87,094 | 187,465,216 |
| 2024-05-23 | 22.25 | 22.3 | 21.78 | 21.82 | -2.33% | 89,693 | 196,846,108 |
| 2024-05-22 | 22.35 | 22.44 | 22.12 | 22.34 | -0.04% | 56,378 | 125,660,362 |
| 2024-05-21 | 22.53 | 22.54 | 22.25 | 22.35 | -0.84% | 58,506 | 130,854,438 |
| 2024-05-20 | 22.55 | 22.99 | 22.41 | 22.54 | +0.63% | 145,107 | 329,441,708 |
| 2024-05-17 | 21.97 | 22.43 | 21.87 | 22.4 | +1.91% | 90,347 | 200,631,473 |
| 2024-05-16 | 21.95 | 22.25 | 21.87 | 21.98 | +0.32% | 91,947 | 202,709,977 |
| 2024-05-15 | 22.57 | 22.65 | 21.9 | 21.91 | -2.84% | 126,133 | 279,131,671 |
| 2024-05-14 | 22.74 | 22.78 | 22.32 | 22.55 | -0.4% | 98,463 | 221,240,139 |
| 2024-05-13 | 22.6 | 22.84 | 22.24 | 22.64 | -0.48% | 90,640 | 204,467,105 |
| 2024-05-10 | 22.62 | 22.9 | 22.58 | 22.75 | +0.57% | 90,325 | 205,468,487 |
| 2024-05-09 | 22.53 | 22.84 | 22.5 | 22.62 | +0.53% | 86,573 | 195,879,613 |
| 2024-05-08 | 22.78 | 22.88 | 22.44 | 22.5 | -1.83% | 83,154 | 187,893,176 |
| 2024-05-07 | 22.53 | 23.07 | 22.48 | 22.92 | +0.84% | 132,007 | 301,127,342 |
| 2024-05-06 | 22.68 | 23.37 | 22.6 | 22.73 | +1.79% | 180,368 | 414,547,323 |
| 2024-04-30 | 22.77 | 22.79 | 22.31 | 22.33 | -2.23% | 126,491 | 284,960,256 |
| 2024-04-29 | 22.56 | 23.11 | 22.38 | 22.84 | +1.2% | 258,644 | 590,568,346 |
| 2024-04-26 | 22.18 | 22.72 | 21.67 | 22.57 | +5.42% | 269,743 | 598,893,986 |
| 2024-04-25 | 21.33 | 21.55 | 21.16 | 21.41 | 0% | 59,406 | 126,923,489 |
| 2024-04-24 | 21.62 | 21.65 | 21.29 | 21.41 | +0.09% | 60,307 | 129,115,900 |
| 2024-04-23 | 21.54 | 21.65 | 21.32 | 21.39 | -0.74% | 66,608 | 142,882,691 |
| 2024-04-22 | 21.4 | 21.84 | 21.4 | 21.55 | +0.8% | 75,352 | 162,766,699 |
| 2024-04-19 | 21.58 | 21.65 | 21.32 | 21.38 | -1.47% | 86,373 | 185,393,664 |
| 2024-04-18 | 21.6 | 22 | 21.51 | 21.7 | -0.05% | 111,706 | 243,036,375 |
| 2024-04-17 | 21.29 | 21.73 | 20.88 | 21.71 | +1.07% | 128,251 | 274,479,560 |
| 2024-04-16 | 21.26 | 21.95 | 21.26 | 21.48 | +0.05% | 153,836 | 333,276,269 |
| 2024-04-15 | 20.45 | 21.54 | 20.44 | 21.47 | +3.97% | 141,537 | 299,468,872 |
| 2024-04-12 | 21.01 | 21.15 | 20.58 | 20.65 | -2.13% | 88,323 | 184,096,681 |
| 2024-04-11 | 21.16 | 21.42 | 21.09 | 21.1 | -1.49% | 80,741 | 171,395,760 |
| 2024-04-10 | 21.5 | 21.61 | 21.35 | 21.42 | -0.37% | 69,036 | 148,221,989 |
| 2024-04-09 | 21.53 | 21.58 | 21.33 | 21.5 | +0.66% | 51,761 | 111,036,338 |
| 2024-04-08 | 21.73 | 21.73 | 21.33 | 21.36 | -2.15% | 91,860 | 197,124,542 |
| 2024-04-03 | 22.09 | 22.09 | 21.8 | 21.83 | -1.04% | 59,246 | 129,800,904 |
| 2024-04-02 | 22.4 | 22.48 | 22.02 | 22.06 | -0.9% | 69,373 | 154,193,540 |
| 2024-04-01 | 22.05 | 22.34 | 22.05 | 22.26 | +1.5% | 66,163 | 147,109,659 |
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：
同行业相关股票
ф╕нф┐бх╗║цКХ 属于 证券 行业，以下是同行业的其他股票：
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832