股票概览
19.11
-0.68%
-0.13
19.19
开盘价
19.52
最高价
19.04
最低价
6,783
成交量
数据更新至: 2024-06-28
技术指标
19.22
MA5 (5日均线)
19.67
MA10 (10日均线)
20.44
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 | 19.19 | 19.52 | 19.04 | 19.11 | -0.68% | 6,783 | 13,072,178 |
| 2024-06-27 | 19.58 | 19.58 | 19.16 | 19.24 | -1.79% | 7,876 | 15,220,590 |
| 2024-06-26 | 19.11 | 19.74 | 19.02 | 19.59 | +1.77% | 5,350 | 10,395,831 |
| 2024-06-25 | 18.98 | 19.45 | 18.96 | 19.25 | +1.69% | 6,998 | 13,460,972 |
| 2024-06-24 | 19.76 | 19.76 | 18.88 | 18.93 | -4.15% | 9,311 | 17,802,973 |
| 2024-06-21 | 19.67 | 19.97 | 19.54 | 19.75 | +0.2% | 5,305 | 10,498,092 |
| 2024-06-20 | 20.17 | 20.24 | 19.6 | 19.71 | -2.47% | 7,207 | 14,319,449 |
| 2024-06-19 | 20.35 | 20.46 | 20.11 | 20.21 | -0.69% | 5,771 | 11,673,902 |
| 2024-06-18 | 20.69 | 20.69 | 20.3 | 20.35 | -1.17% | 8,265 | 16,881,468 |
| 2024-06-17 | 21 | 21.11 | 20.47 | 20.59 | -2.65% | 12,158 | 25,166,510 |
| 2024-06-14 | 20.74 | 21.15 | 20.21 | 21.15 | +2.22% | 8,642 | 18,040,743 |
| 2024-06-13 | 21.16 | 21.2 | 20.6 | 20.69 | -1.9% | 8,788 | 18,317,980 |
| 2024-06-12 | 20.8 | 21.11 | 20.64 | 21.09 | +1.3% | 7,808 | 16,342,066 |
| 2024-06-11 | 20.85 | 20.9 | 20.42 | 20.82 | -0.9% | 8,727 | 18,039,225 |
| 2024-06-07 | 20.88 | 21.3 | 20.6 | 21.01 | +1.35% | 10,533 | 22,092,778 |
| 2024-06-06 | 21.43 | 21.43 | 20.38 | 20.73 | -2.36% | 13,746 | 28,435,269 |
| 2024-06-05 | 21.94 | 21.95 | 21.23 | 21.23 | -2.93% | 10,178 | 21,865,394 |
| 2024-06-04 | 21.3 | 22 | 21.23 | 21.87 | +1.67% | 10,273 | 22,289,435 |
| 2024-06-03 | 21.94 | 21.94 | 21.31 | 21.51 | -2% | 12,347 | 26,625,410 |
| 2024-05-31 | 21.89 | 22.12 | 21.81 | 21.95 | 0% | 11,451 | 25,110,122 |
| 2024-05-30 | 22.39 | 22.53 | 21.81 | 21.95 | -2.88% | 20,649 | 45,579,901 |
| 2024-05-29 | 22.8 | 23.09 | 22.4 | 22.6 | -0.44% | 14,907 | 33,931,230 |
| 2024-05-28 | 22.75 | 23.05 | 22.55 | 22.7 | -0.26% | 14,474 | 32,908,182 |
| 2024-05-27 | 22.76 | 22.98 | 22.45 | 22.76 | -0.39% | 20,530 | 46,455,420 |
| 2024-05-24 | 23.18 | 23.26 | 22.82 | 22.85 | -1.42% | 13,420 | 30,799,574 |
| 2024-05-23 | 23.56 | 23.7 | 23.01 | 23.18 | -2.77% | 22,329 | 51,963,274 |
| 2024-05-22 | 24.15 | 24.84 | 23.69 | 23.84 | -1.77% | 30,874 | 74,836,416 |
| 2024-05-21 | 24.14 | 24.82 | 24.05 | 24.27 | -1.18% | 18,883 | 45,920,255 |
| 2024-05-20 | 25.12 | 25.26 | 24.48 | 24.56 | -5.14% | 46,121 | 114,486,381 |
| 2024-05-17 | 24.56 | 26.37 | 23.81 | 25.89 | +5.29% | 79,774 | 199,282,905 |
| 2024-05-16 | 23.15 | 25.45 | 22.98 | 24.59 | +5.95% | 59,109 | 142,839,790 |
| 2024-05-15 | 22.84 | 23.78 | 22.54 | 23.21 | +2.38% | 22,496 | 52,256,269 |
| 2024-05-14 | 22.02 | 22.7 | 22 | 22.67 | +2.81% | 14,380 | 32,324,936 |
| 2024-05-13 | 22.33 | 22.48 | 21.7 | 22.05 | -2% | 10,062 | 22,148,238 |
| 2024-05-10 | 22.3 | 23.05 | 22.01 | 22.5 | +0.99% | 19,731 | 44,360,985 |
| 2024-05-09 | 22.1 | 22.38 | 22.1 | 22.28 | +0.63% | 9,906 | 22,038,016 |
| 2024-05-08 | 22.61 | 22.62 | 22.1 | 22.14 | -2.04% | 10,898 | 24,201,730 |
| 2024-05-07 | 22.52 | 22.68 | 22.3 | 22.6 | 0% | 10,456 | 23,558,364 |
| 2024-05-06 | 22.03 | 22.83 | 22.03 | 22.6 | +3.53% | 17,077 | 38,586,875 |
| 2024-04-30 | 21.9 | 22 | 21.58 | 21.83 | -0.27% | 11,807 | 25,725,015 |
| 2024-04-29 | 20.77 | 22.06 | 20.74 | 21.89 | +5.39% | 25,878 | 55,613,220 |
| 2024-04-26 | 21.23 | 21.34 | 20.47 | 20.77 | -1.8% | 24,948 | 51,835,835 |
| 2024-04-25 | 20.81 | 21.24 | 20.6 | 21.15 | +1.29% | 7,152 | 15,045,060 |
| 2024-04-24 | 20.72 | 20.92 | 20.52 | 20.88 | +0.29% | 6,290 | 13,061,296 |
| 2024-04-23 | 20.7 | 21 | 20.44 | 20.82 | +1.36% | 8,310 | 17,260,836 |
| 2024-04-22 | 20.65 | 20.84 | 20.07 | 20.54 | -1.44% | 7,942 | 16,264,177 |
| 2024-04-19 | 20.97 | 20.97 | 20.17 | 20.84 | -0.86% | 10,664 | 21,901,619 |
| 2024-04-18 | 20.59 | 21.5 | 20.59 | 21.02 | +2.09% | 14,379 | 30,333,074 |
| 2024-04-17 | 20 | 20.64 | 19.8 | 20.59 | +4.36% | 15,668 | 31,893,718 |
| 2024-04-16 | 20.51 | 20.51 | 19.43 | 19.73 | -3.52% | 13,664 | 27,016,742 |
| 2024-04-15 | 21.28 | 21.35 | 20.1 | 20.45 | -3.26% | 13,613 | 28,085,262 |
| 2024-04-12 | 21.21 | 21.7 | 21.03 | 21.14 | -0.05% | 8,254 | 17,593,531 |
| 2024-04-11 | 21.3 | 21.49 | 20.9 | 21.15 | 0% | 5,772 | 12,250,760 |
| 2024-04-10 | 21.99 | 21.99 | 21 | 21.15 | -3.95% | 9,984 | 21,332,889 |
| 2024-04-09 | 21.48 | 22.02 | 21.3 | 22.02 | +2.04% | 8,253 | 17,981,308 |
| 2024-04-08 | 22.59 | 22.92 | 21.51 | 21.58 | -4.09% | 10,572 | 23,266,923 |
| 2024-04-03 | 22.8 | 22.99 | 22.35 | 22.5 | -1.06% | 6,663 | 15,083,161 |
| 2024-04-02 | 22.8 | 22.83 | 22.48 | 22.74 | -0.61% | 5,999 | 13,598,462 |
| 2024-04-01 | 22.36 | 22.88 | 22.22 | 22.88 | +2.23% | 8,513 | 19,259,655 |
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：