股票概览
19.74
+0.56%
+0.11
19.56
开盘价
20.08
最高价
19.41
最低价
5,206
成交量
数据更新至: 2024-06-28
技术指标
19.60
MA5 (5日均线)
20.08
MA10 (10日均线)
21.18
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 | 19.56 | 20.08 | 19.41 | 19.74 | +0.56% | 5,206 | 10,330,169 |
| 2024-06-27 | 20 | 20.26 | 19.61 | 19.63 | -1.85% | 4,890 | 9,733,931 |
| 2024-06-26 | 19.54 | 20.05 | 19.35 | 20 | +1.63% | 4,739 | 9,378,713 |
| 2024-06-25 | 18.95 | 19.96 | 18.75 | 19.68 | +3.91% | 8,629 | 16,857,802 |
| 2024-06-24 | 19.7 | 19.76 | 18.71 | 18.94 | -3.52% | 10,127 | 19,320,585 |
| 2024-06-21 | 20.02 | 20.11 | 19.6 | 19.63 | -1.9% | 5,399 | 10,717,826 |
| 2024-06-20 | 20.8 | 20.8 | 19.95 | 20.01 | -3.43% | 8,291 | 16,787,487 |
| 2024-06-19 | 21.25 | 21.27 | 20.7 | 20.72 | -2.59% | 5,976 | 12,469,897 |
| 2024-06-18 | 21.27 | 21.58 | 21.09 | 21.27 | +0.33% | 4,821 | 10,267,907 |
| 2024-06-17 | 21.89 | 21.94 | 21.02 | 21.2 | -3.2% | 8,334 | 17,925,771 |
| 2024-06-14 | 22 | 22.15 | 21.74 | 21.9 | -0.9% | 4,105 | 9,029,545 |
| 2024-06-13 | 22.16 | 22.24 | 21.44 | 22.1 | +0.36% | 8,224 | 18,032,219 |
| 2024-06-12 | 21.85 | 22.18 | 21.72 | 22.02 | +1.1% | 6,006 | 13,211,232 |
| 2024-06-11 | 21.7 | 22.1 | 21.34 | 21.78 | -0.41% | 6,203 | 13,570,934 |
| 2024-06-07 | 21.72 | 22.05 | 21.51 | 21.87 | +1.67% | 6,393 | 13,963,096 |
| 2024-06-06 | 22.64 | 22.64 | 21.15 | 21.51 | -4.1% | 10,762 | 23,355,368 |
| 2024-06-05 | 22.81 | 22.98 | 22.35 | 22.43 | -2.31% | 8,985 | 20,310,891 |
| 2024-06-04 | 22.61 | 23.14 | 22.33 | 22.96 | +0.7% | 4,444 | 10,091,797 |
| 2024-06-03 | 23.36 | 23.36 | 22.6 | 22.8 | -2.73% | 4,497 | 10,305,785 |
| 2024-05-31 | 22.77 | 23.49 | 22.62 | 23.44 | +2.09% | 5,302 | 12,308,895 |
| 2024-05-30 | 23.19 | 23.38 | 22.9 | 22.96 | -1.25% | 5,351 | 12,377,164 |
| 2024-05-29 | 23.41 | 23.5 | 23.18 | 23.25 | -0.98% | 4,433 | 10,315,270 |
| 2024-05-28 | 23.69 | 23.95 | 23.4 | 23.48 | -1.05% | 5,907 | 13,990,524 |
| 2024-05-27 | 24.26 | 24.26 | 23.31 | 23.73 | +0.21% | 5,692 | 13,460,928 |
| 2024-05-24 | 23.82 | 24 | 23.58 | 23.68 | -0.63% | 4,174 | 9,906,686 |
| 2024-05-23 | 24.16 | 24.39 | 23.68 | 23.83 | -2.14% | 7,619 | 18,264,761 |
| 2024-05-22 | 24.61 | 24.88 | 24.2 | 24.35 | -1.06% | 6,322 | 15,415,623 |
| 2024-05-21 | 24.33 | 24.74 | 24.08 | 24.61 | +1.11% | 7,803 | 19,013,862 |
| 2024-05-20 | 23.95 | 24.54 | 23.95 | 24.34 | +2.27% | 10,753 | 26,085,905 |
| 2024-05-17 | 24.03 | 24.2 | 23.53 | 23.8 | -0.96% | 7,588 | 18,025,214 |
| 2024-05-16 | 24.19 | 24.33 | 23.83 | 24.03 | -0.78% | 8,407 | 20,228,387 |
| 2024-05-15 | 23.66 | 24.51 | 23.62 | 24.22 | +2.63% | 14,959 | 36,104,741 |
| 2024-05-14 | 24.06 | 24.36 | 23.54 | 23.6 | -2.4% | 13,598 | 32,566,648 |
| 2024-05-13 | 24.5 | 24.55 | 23.92 | 24.18 | -2.74% | 12,041 | 29,217,561 |
| 2024-05-10 | 25.18 | 25.18 | 24.46 | 24.86 | -1.66% | 8,839 | 21,837,609 |
| 2024-05-09 | 24.09 | 25.32 | 24.05 | 25.28 | +4.38% | 11,553 | 28,539,160 |
| 2024-05-08 | 23.67 | 24.39 | 23.53 | 24.22 | +2.32% | 14,953 | 35,988,157 |
| 2024-05-07 | 23.35 | 23.79 | 23.35 | 23.67 | +0.25% | 8,603 | 20,303,542 |
| 2024-05-06 | 23.38 | 23.76 | 23.08 | 23.61 | +0.98% | 12,658 | 29,650,464 |
| 2024-04-30 | 23.4 | 23.78 | 22.88 | 23.38 | -0.64% | 10,373 | 24,199,117 |
| 2024-04-29 | 23 | 23.74 | 23 | 23.53 | +1.77% | 10,817 | 25,321,725 |
| 2024-04-26 | 22.96 | 23.45 | 22.73 | 23.12 | +0.83% | 12,156 | 28,195,761 |
| 2024-04-25 | 22.92 | 23.16 | 22.65 | 22.93 | +0.7% | 7,282 | 16,698,797 |
| 2024-04-24 | 22.71 | 22.95 | 22.45 | 22.77 | +0.22% | 10,217 | 23,250,113 |
| 2024-04-23 | 22.9 | 23.61 | 22.48 | 22.72 | -1.86% | 18,037 | 41,478,543 |
| 2024-04-22 | 22.28 | 23.5 | 22.08 | 23.15 | +4.85% | 15,854 | 36,495,626 |
| 2024-04-19 | 22.03 | 22.43 | 21.97 | 22.08 | -0.63% | 4,292 | 9,486,408 |
| 2024-04-18 | 22.5 | 22.8 | 22.22 | 22.22 | -1.59% | 9,736 | 21,880,488 |
| 2024-04-17 | 21.1 | 22.88 | 21.1 | 22.58 | +7.01% | 13,831 | 30,850,791 |
| 2024-04-16 | 22.99 | 22.99 | 21.01 | 21.1 | -9.05% | 17,582 | 38,583,377 |
| 2024-04-15 | 22.78 | 23.26 | 22 | 23.2 | +1.84% | 14,455 | 32,954,726 |
| 2024-04-12 | 22.99 | 23.27 | 22.73 | 22.78 | -1.81% | 7,315 | 16,811,652 |
| 2024-04-11 | 23.1 | 23.76 | 22.82 | 23.2 | -0.73% | 12,194 | 28,399,214 |
| 2024-04-10 | 23.05 | 23.6 | 22.59 | 23.37 | +0.73% | 19,978 | 45,917,353 |
| 2024-04-09 | 22.2 | 23.2 | 21.9 | 23.2 | +3.11% | 23,673 | 53,308,457 |
| 2024-04-08 | 21.57 | 23.34 | 21.13 | 22.5 | +5.24% | 25,765 | 56,471,392 |
| 2024-04-03 | 21.29 | 21.6 | 21.17 | 21.38 | +0.66% | 12,581 | 26,861,233 |
| 2024-04-02 | 21.33 | 21.58 | 21.18 | 21.24 | -0.98% | 9,331 | 19,872,194 |
| 2024-04-01 | 21.5 | 21.8 | 21.15 | 21.45 | -0.97% | 16,199 | 34,610,047 |
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：