股票概览
20.08
+1.98%
+0.39
19.52
开盘价
20.57
最高价
19.51
最低价
13,803
成交量
数据更新至: 2024-06-28
技术指标
19.80
MA5 (5日均线)
20.48
MA10 (10日均线)
20.38
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 | 19.52 | 20.57 | 19.51 | 20.08 | +1.98% | 13,803 | 27,824,350 |
| 2024-06-27 | 19.88 | 20.28 | 19.62 | 19.69 | -1.65% | 12,306 | 24,558,477 |
| 2024-06-26 | 19.08 | 20.02 | 18.93 | 20.02 | +4.27% | 17,123 | 33,487,765 |
| 2024-06-25 | 19.96 | 20.05 | 18.99 | 19.2 | -4.1% | 19,911 | 38,854,637 |
| 2024-06-24 | 20.63 | 20.93 | 19.95 | 20.02 | -3.66% | 14,862 | 30,292,276 |
| 2024-06-21 | 20.84 | 21.1 | 20.46 | 20.78 | -0.29% | 12,097 | 25,094,250 |
| 2024-06-20 | 21.14 | 21.58 | 20.83 | 20.84 | -2.8% | 26,439 | 55,980,071 |
| 2024-06-19 | 21.74 | 22.47 | 21.02 | 21.44 | -0.19% | 35,081 | 75,606,427 |
| 2024-06-18 | 21.28 | 21.51 | 21.11 | 21.48 | +1.03% | 18,853 | 40,257,329 |
| 2024-06-17 | 21.2 | 21.42 | 20.9 | 21.26 | +1.33% | 24,469 | 51,767,973 |
| 2024-06-14 | 20.75 | 21 | 20.6 | 20.98 | +0.58% | 13,876 | 28,947,218 |
| 2024-06-13 | 20.79 | 21.15 | 20.45 | 20.86 | +0.34% | 25,784 | 53,764,709 |
| 2024-06-12 | 20.46 | 20.84 | 20.32 | 20.79 | +3.43% | 18,691 | 38,599,437 |
| 2024-06-11 | 19.42 | 20.1 | 19.09 | 20.1 | +3.61% | 13,014 | 25,695,553 |
| 2024-06-07 | 19.14 | 19.74 | 19.14 | 19.4 | +0.67% | 11,277 | 21,869,195 |
| 2024-06-06 | 19.88 | 20.15 | 19 | 19.27 | -3.31% | 18,522 | 35,981,737 |
| 2024-06-05 | 20.25 | 20.3 | 19.84 | 19.93 | -1.58% | 9,086 | 18,229,004 |
| 2024-06-04 | 20.7 | 20.7 | 19.66 | 20.25 | -1.03% | 19,256 | 38,504,238 |
| 2024-06-03 | 21 | 21.03 | 20.29 | 20.46 | -1.16% | 16,148 | 33,384,057 |
| 2024-05-31 | 20.41 | 20.84 | 20.41 | 20.7 | +0.98% | 9,968 | 20,668,900 |
| 2024-05-30 | 20.18 | 20.65 | 20.06 | 20.5 | +0.59% | 10,908 | 22,293,053 |
| 2024-05-29 | 20.06 | 20.46 | 20.04 | 20.38 | +0.64% | 8,093 | 16,457,263 |
| 2024-05-28 | 20.4 | 20.56 | 20.16 | 20.25 | -1.03% | 10,750 | 21,906,548 |
| 2024-05-27 | 20.19 | 20.48 | 19.83 | 20.46 | +1.34% | 14,015 | 28,163,771 |
| 2024-05-24 | 20.87 | 20.87 | 20.14 | 20.19 | -2.09% | 13,462 | 27,471,534 |
| 2024-05-23 | 20.9 | 20.97 | 20.57 | 20.62 | -1.2% | 15,867 | 32,964,879 |
| 2024-05-22 | 21 | 21 | 20.77 | 20.87 | 0% | 13,454 | 28,093,961 |
| 2024-05-21 | 20.84 | 21.08 | 20.7 | 20.87 | -0.05% | 14,010 | 29,311,822 |
| 2024-05-20 | 21 | 21 | 20.65 | 20.88 | -0.38% | 14,955 | 31,152,050 |
| 2024-05-17 | 20.76 | 20.96 | 20.53 | 20.96 | +1.85% | 7,912 | 16,421,461 |
| 2024-05-16 | 20.51 | 20.73 | 20.51 | 20.58 | +0.34% | 8,417 | 17,347,527 |
| 2024-05-15 | 20.66 | 20.7 | 20.42 | 20.51 | -0.15% | 8,098 | 16,622,510 |
| 2024-05-14 | 20.4 | 20.75 | 20.4 | 20.54 | +0.69% | 8,932 | 18,314,973 |
| 2024-05-13 | 20.4 | 20.68 | 20.2 | 20.4 | -0.29% | 14,678 | 30,059,183 |
| 2024-05-10 | 20.84 | 20.94 | 20.32 | 20.46 | -1.16% | 17,802 | 36,447,090 |
| 2024-05-09 | 20.6 | 21 | 20.56 | 20.7 | +0.24% | 12,410 | 25,840,006 |
| 2024-05-08 | 20.71 | 21 | 20.6 | 20.65 | -1.38% | 15,061 | 31,335,547 |
| 2024-05-07 | 20.68 | 21.03 | 20.58 | 20.94 | +0.82% | 19,522 | 40,875,716 |
| 2024-05-06 | 20.6 | 20.9 | 20.38 | 20.77 | +1.32% | 22,993 | 47,537,042 |
| 2024-04-30 | 20.5 | 20.78 | 20.31 | 20.5 | +0.84% | 23,818 | 48,843,829 |
| 2024-04-29 | 19.83 | 20.46 | 19.74 | 20.33 | +3.25% | 27,518 | 55,458,025 |
| 2024-04-26 | 19.48 | 19.81 | 19.03 | 19.69 | +3.47% | 20,504 | 40,046,228 |
| 2024-04-25 | 19.05 | 19.29 | 18.78 | 19.03 | +0.53% | 14,080 | 26,889,184 |
| 2024-04-24 | 18.58 | 18.95 | 18.38 | 18.93 | +2.16% | 12,394 | 23,165,277 |
| 2024-04-23 | 17.93 | 18.66 | 17.93 | 18.53 | +2.09% | 10,762 | 19,854,258 |
| 2024-04-22 | 17.94 | 18.35 | 17.71 | 18.15 | +1.11% | 12,421 | 22,425,046 |
| 2024-04-19 | 18.15 | 18.31 | 17.89 | 17.95 | -0.99% | 10,589 | 19,064,324 |
| 2024-04-18 | 17.97 | 18.38 | 17.58 | 18.13 | +0.61% | 13,088 | 23,656,108 |
| 2024-04-17 | 17.42 | 18.16 | 17.18 | 18.02 | +6.38% | 23,453 | 41,954,432 |
| 2024-04-16 | 17.78 | 18.03 | 16.91 | 16.94 | -6.15% | 29,766 | 51,207,517 |
| 2024-04-15 | 18.91 | 19.34 | 17.85 | 18.05 | -4.95% | 22,891 | 41,772,739 |
| 2024-04-12 | 18.78 | 19.53 | 18.7 | 18.99 | +0.8% | 15,444 | 29,548,692 |
| 2024-04-11 | 18.81 | 19.17 | 18.72 | 18.84 | -1% | 11,618 | 21,999,192 |
| 2024-04-10 | 19.58 | 19.71 | 18.9 | 19.03 | -3.69% | 15,251 | 29,258,408 |
| 2024-04-09 | 19.4 | 20.18 | 19.18 | 19.76 | +1.49% | 18,621 | 36,486,965 |
| 2024-04-08 | 20.08 | 20.67 | 19.47 | 19.47 | -2.99% | 25,716 | 51,326,076 |
| 2024-04-03 | 20.19 | 20.2 | 19.76 | 20.07 | -0.64% | 17,247 | 34,505,583 |
| 2024-04-02 | 20.16 | 20.3 | 19.97 | 20.2 | -0.15% | 16,449 | 33,126,003 |
| 2024-04-01 | 19.55 | 20.32 | 19.41 | 20.23 | +2.79% | 25,085 | 50,424,932 |
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：