股票概览
20.38
+2.62%
+0.52
19.85
开盘价
21.05
最高价
19.6
最低价
589,332
成交量
数据更新至: 2024-06-28
技术指标
20.60
MA5 (5日均线)
20.76
MA10 (10日均线)
19.82
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 | 19.85 | 21.05 | 19.6 | 20.38 | +2.62% | 589,332 | 1,199,261,722 |
| 2024-06-27 | 20.5 | 20.73 | 19.81 | 19.86 | -4.01% | 563,366 | 1,137,495,218 |
| 2024-06-26 | 20.3 | 20.77 | 19.6 | 20.69 | +2.07% | 657,663 | 1,328,479,494 |
| 2024-06-25 | 21.5 | 21.8 | 20.13 | 20.27 | -6.93% | 858,886 | 1,790,788,412 |
| 2024-06-24 | 22 | 23.07 | 21.6 | 21.78 | -3.24% | 927,858 | 2,072,896,145 |
| 2024-06-21 | 21 | 22.75 | 20.73 | 22.51 | +5.83% | 1,082,213 | 2,377,035,745 |
| 2024-06-20 | 21.93 | 22.88 | 20.94 | 21.27 | -1.35% | 1,265,724 | 2,780,781,400 |
| 2024-06-19 | 19.63 | 21.56 | 19.32 | 21.56 | +10% | 504,347 | 1,036,228,807 |
| 2024-06-18 | 19.78 | 19.85 | 19.45 | 19.6 | -0.61% | 290,001 | 569,227,430 |
| 2024-06-17 | 19.07 | 19.84 | 19.01 | 19.72 | +2.39% | 356,015 | 696,184,774 |
| 2024-06-14 | 19.18 | 19.34 | 18.83 | 19.26 | -0.77% | 358,211 | 683,620,881 |
| 2024-06-13 | 19.55 | 20 | 19.4 | 19.41 | -0.56% | 514,326 | 1,013,745,838 |
| 2024-06-12 | 19.6 | 19.75 | 19.33 | 19.52 | -1.71% | 444,242 | 866,608,588 |
| 2024-06-11 | 19 | 20.08 | 18.89 | 19.86 | +4.53% | 709,545 | 1,383,454,069 |
| 2024-06-07 | 18.28 | 19 | 17.88 | 19 | +4.28% | 505,975 | 942,609,714 |
| 2024-06-06 | 18.28 | 18.68 | 18.07 | 18.22 | +0.83% | 318,398 | 584,621,750 |
| 2024-06-05 | 18.09 | 18.53 | 18.06 | 18.07 | -0.66% | 219,265 | 402,408,412 |
| 2024-06-04 | 18.41 | 18.46 | 17.94 | 18.19 | -2.31% | 257,043 | 465,726,559 |
| 2024-06-03 | 18.57 | 18.86 | 18.35 | 18.62 | -0.05% | 298,397 | 555,790,117 |
| 2024-05-31 | 18.78 | 18.92 | 18.48 | 18.63 | -0.75% | 331,441 | 619,540,779 |
| 2024-05-30 | 18.18 | 18.96 | 18.06 | 18.77 | +2.51% | 458,843 | 853,950,501 |
| 2024-05-29 | 18.28 | 18.68 | 18.21 | 18.31 | -1.56% | 369,022 | 679,891,946 |
| 2024-05-28 | 18.08 | 19.2 | 17.89 | 18.6 | +3.85% | 711,752 | 1,325,294,765 |
| 2024-05-27 | 17.07 | 17.91 | 16.71 | 17.91 | +4.61% | 294,221 | 510,294,931 |
| 2024-05-24 | 17.79 | 18.08 | 17.11 | 17.12 | -3% | 183,554 | 321,094,802 |
| 2024-05-23 | 18.11 | 18.11 | 17.58 | 17.65 | -1.94% | 176,700 | 313,887,834 |
| 2024-05-22 | 17.99 | 18.2 | 17.67 | 18 | +1.69% | 194,913 | 349,273,637 |
| 2024-05-21 | 17.9 | 17.95 | 17.64 | 17.7 | -1.78% | 126,710 | 225,211,518 |
| 2024-05-20 | 17.9 | 18.17 | 17.8 | 18.02 | +1.12% | 220,856 | 397,206,868 |
| 2024-05-17 | 17.24 | 18.07 | 17.18 | 17.82 | +2.41% | 225,352 | 395,961,788 |
| 2024-05-16 | 17.87 | 17.95 | 17.35 | 17.4 | -2.14% | 245,087 | 430,420,553 |
| 2024-05-15 | 17.75 | 18.26 | 17.45 | 17.78 | +0.91% | 288,977 | 517,737,691 |
| 2024-05-14 | 17.71 | 17.95 | 17.47 | 17.62 | +0.28% | 128,252 | 226,446,338 |
| 2024-05-13 | 17.62 | 17.96 | 17.21 | 17.57 | -2.12% | 208,612 | 368,179,862 |
| 2024-05-10 | 17.74 | 19.2 | 17.74 | 17.95 | +1.18% | 422,827 | 772,630,926 |
| 2024-05-09 | 17.3 | 17.75 | 17.3 | 17.74 | +2.48% | 112,879 | 198,889,180 |
| 2024-05-08 | 17.86 | 17.86 | 17.27 | 17.31 | -2.86% | 124,391 | 217,369,805 |
| 2024-05-07 | 17.85 | 18.02 | 17.73 | 17.82 | -0.56% | 106,187 | 189,470,873 |
| 2024-05-06 | 18 | 18.14 | 17.85 | 17.92 | +1.19% | 139,703 | 251,547,142 |
| 2024-04-30 | 17.9 | 17.98 | 17.54 | 17.71 | +0.85% | 162,508 | 288,356,899 |
| 2024-04-29 | 17.15 | 17.64 | 17.13 | 17.56 | +3.23% | 151,238 | 264,136,612 |
| 2024-04-26 | 16.5 | 17.03 | 16.5 | 17.01 | +2.97% | 145,342 | 245,251,787 |
| 2024-04-25 | 16.3 | 16.74 | 16.24 | 16.52 | +0.24% | 117,799 | 194,718,009 |
| 2024-04-24 | 16.2 | 16.49 | 16.18 | 16.48 | +1.92% | 121,083 | 198,448,622 |
| 2024-04-23 | 16.18 | 16.35 | 16.05 | 16.17 | +0.81% | 104,599 | 169,357,010 |
| 2024-04-22 | 15.99 | 16.22 | 15.46 | 16.04 | +1.13% | 133,493 | 212,752,078 |
| 2024-04-19 | 16.06 | 16.18 | 15.7 | 15.86 | -2.04% | 120,060 | 190,850,063 |
| 2024-04-18 | 16.19 | 16.5 | 15.92 | 16.19 | -0.49% | 139,353 | 226,514,398 |
| 2024-04-17 | 15.7 | 16.27 | 15.7 | 16.27 | +5.17% | 145,356 | 233,811,760 |
| 2024-04-16 | 16.14 | 16.31 | 15.44 | 15.47 | -5.09% | 179,334 | 282,681,985 |
| 2024-04-15 | 16.6 | 16.82 | 15.97 | 16.3 | -1.69% | 156,552 | 256,363,498 |
| 2024-04-12 | 16.59 | 16.87 | 16.42 | 16.58 | +0.42% | 129,738 | 216,522,038 |
| 2024-04-11 | 16.46 | 16.89 | 16.38 | 16.51 | -0.18% | 121,484 | 202,733,726 |
| 2024-04-10 | 17.17 | 17.2 | 16.43 | 16.54 | -4.23% | 151,884 | 253,425,781 |
| 2024-04-09 | 16.97 | 17.31 | 16.9 | 17.27 | +1.53% | 136,049 | 233,275,231 |
| 2024-04-08 | 17.36 | 17.56 | 17 | 17.01 | -3.19% | 113,172 | 194,841,870 |
| 2024-04-03 | 17.86 | 17.9 | 17.26 | 17.57 | -1.35% | 145,737 | 256,048,151 |
| 2024-04-02 | 18.25 | 18.29 | 17.66 | 17.81 | -1.87% | 144,944 | 258,926,146 |
| 2024-04-01 | 17.89 | 18.15 | 17.89 | 18.15 | +2.02% | 122,258 | 220,755,868 |
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：