股票概览
20.38
+2.88%
+0.57
19.7
开盘价
20.85
最高价
19.6
最低价
111,929
成交量
数据更新至: 2024-06-28
技术指标
19.81
MA5 (5日均线)
19.76
MA10 (10日均线)
19.27
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 | 19.7 | 20.85 | 19.6 | 20.38 | +2.88% | 111,929 | 228,972,556 |
| 2024-06-27 | 20.1 | 20.35 | 19.74 | 19.81 | -0.45% | 92,749 | 185,368,180 |
| 2024-06-26 | 19.35 | 19.95 | 19.24 | 19.9 | +2% | 68,384 | 134,135,419 |
| 2024-06-25 | 19.43 | 19.77 | 19.18 | 19.51 | +0.31% | 61,034 | 118,891,403 |
| 2024-06-24 | 19.94 | 19.99 | 19.31 | 19.45 | -3.14% | 89,193 | 174,524,057 |
| 2024-06-21 | 19.68 | 20.18 | 19.67 | 20.08 | +1.62% | 67,855 | 135,494,906 |
| 2024-06-20 | 19.79 | 20.18 | 19.59 | 19.76 | +1.13% | 110,859 | 220,028,024 |
| 2024-06-19 | 19.75 | 19.75 | 19.35 | 19.54 | -0.46% | 58,957 | 115,074,903 |
| 2024-06-18 | 19.58 | 19.86 | 19.35 | 19.63 | +0.51% | 81,008 | 158,694,850 |
| 2024-06-17 | 19.01 | 19.71 | 18.85 | 19.53 | +2.57% | 127,153 | 248,056,165 |
| 2024-06-14 | 18.68 | 19.3 | 18.51 | 19.04 | +1.01% | 79,664 | 151,152,073 |
| 2024-06-13 | 18.31 | 19.04 | 18.31 | 18.85 | +2.22% | 69,505 | 130,210,854 |
| 2024-06-12 | 18.39 | 18.69 | 18.3 | 18.44 | +0.05% | 37,126 | 68,769,198 |
| 2024-06-11 | 18.19 | 18.43 | 17.93 | 18.43 | +0.33% | 38,445 | 69,906,817 |
| 2024-06-07 | 18.45 | 18.64 | 18.14 | 18.37 | +0.49% | 45,033 | 82,768,775 |
| 2024-06-06 | 18.99 | 19 | 18.17 | 18.28 | -4.24% | 64,322 | 118,655,243 |
| 2024-06-05 | 19.08 | 19.37 | 18.88 | 19.09 | +0.32% | 56,064 | 107,181,435 |
| 2024-06-04 | 18.89 | 19.05 | 18.78 | 19.03 | +0.26% | 48,227 | 91,232,024 |
| 2024-06-03 | 19.26 | 19.28 | 18.72 | 18.98 | -1.61% | 72,962 | 138,323,338 |
| 2024-05-31 | 19.37 | 19.59 | 19.2 | 19.29 | -0.31% | 47,574 | 92,273,488 |
| 2024-05-30 | 19.26 | 19.5 | 19.05 | 19.35 | -0.77% | 43,244 | 83,488,830 |
| 2024-05-29 | 19.33 | 19.61 | 19.3 | 19.5 | +0.78% | 34,520 | 67,162,293 |
| 2024-05-28 | 19.51 | 19.64 | 19.17 | 19.35 | 0% | 49,043 | 95,202,704 |
| 2024-05-27 | 19.6 | 19.61 | 18.98 | 19.35 | -0.36% | 62,711 | 120,375,455 |
| 2024-05-24 | 19.53 | 19.84 | 19.19 | 19.42 | -0.97% | 58,002 | 112,947,212 |
| 2024-05-23 | 20.14 | 20.14 | 19.52 | 19.61 | -2.44% | 51,950 | 102,536,088 |
| 2024-05-22 | 20.25 | 20.33 | 19.92 | 20.1 | +0.1% | 43,834 | 88,049,804 |
| 2024-05-21 | 20.33 | 20.38 | 19.99 | 20.08 | -1.08% | 53,046 | 106,743,556 |
| 2024-05-20 | 20.8 | 20.87 | 20.14 | 20.3 | -1.46% | 76,854 | 157,136,994 |
| 2024-05-17 | 20.92 | 21.15 | 20.26 | 20.6 | -1.81% | 80,988 | 166,357,988 |
| 2024-05-16 | 20.8 | 21.25 | 20.71 | 20.98 | +1.11% | 90,496 | 190,599,366 |
| 2024-05-15 | 21.5 | 21.82 | 20.7 | 20.75 | -3.98% | 91,929 | 194,083,249 |
| 2024-05-14 | 21.31 | 21.93 | 21.31 | 21.61 | +0.65% | 43,342 | 93,864,963 |
| 2024-05-13 | 21.35 | 21.79 | 21.12 | 21.47 | -0.88% | 40,511 | 87,182,757 |
| 2024-05-10 | 21.91 | 22.14 | 21.61 | 21.66 | -0.37% | 65,260 | 142,210,911 |
| 2024-05-09 | 22.17 | 22.93 | 21.7 | 21.74 | -1.72% | 106,225 | 236,423,654 |
| 2024-05-08 | 21.75 | 22.28 | 21.61 | 22.12 | +0.59% | 56,442 | 124,189,203 |
| 2024-05-07 | 21.77 | 22.04 | 21.58 | 21.99 | +0.78% | 43,368 | 95,035,797 |
| 2024-05-06 | 21.78 | 21.85 | 21.42 | 21.82 | +2.2% | 77,478 | 168,039,336 |
| 2024-04-30 | 21.49 | 21.92 | 21.35 | 21.35 | -1.02% | 67,912 | 146,886,830 |
| 2024-04-29 | 21.21 | 21.8 | 21.21 | 21.57 | +0.51% | 81,372 | 174,684,364 |
| 2024-04-26 | 21.83 | 22.3 | 21.25 | 21.46 | -2.98% | 96,241 | 207,789,841 |
| 2024-04-25 | 21.22 | 22.35 | 21.22 | 22.12 | +1.94% | 76,656 | 169,482,296 |
| 2024-04-24 | 22.38 | 22.38 | 20.8 | 21.7 | -3.04% | 112,423 | 241,772,233 |
| 2024-04-23 | 22.08 | 22.59 | 21.96 | 22.38 | +2.19% | 85,923 | 191,669,628 |
| 2024-04-22 | 22.19 | 22.26 | 21.76 | 21.9 | -0.68% | 54,771 | 120,493,029 |
| 2024-04-19 | 21.63 | 22.09 | 21.36 | 22.05 | +1.75% | 67,926 | 147,373,420 |
| 2024-04-18 | 21.24 | 22.04 | 21.01 | 21.67 | +2.85% | 116,205 | 252,364,675 |
| 2024-04-17 | 19.75 | 21.16 | 19.75 | 21.07 | +7.61% | 85,118 | 175,345,526 |
| 2024-04-16 | 20.05 | 20.28 | 19.51 | 19.58 | -3.31% | 79,777 | 158,296,414 |
| 2024-04-15 | 20.6 | 20.82 | 19.81 | 20.25 | -1.51% | 84,862 | 172,691,928 |
| 2024-04-12 | 20 | 20.74 | 19.91 | 20.56 | +2.8% | 84,266 | 172,696,030 |
| 2024-04-11 | 19.62 | 20.29 | 19.62 | 20 | +0.55% | 56,390 | 113,164,544 |
| 2024-04-10 | 20.09 | 20.5 | 19.83 | 19.89 | -1.14% | 72,432 | 145,539,643 |
| 2024-04-09 | 19.01 | 20.38 | 19.01 | 20.12 | +5.29% | 113,186 | 226,692,670 |
| 2024-04-08 | 19.15 | 19.94 | 18.97 | 19.11 | -0.68% | 107,379 | 208,513,323 |
| 2024-04-03 | 18.25 | 19.34 | 18.22 | 19.24 | +4.85% | 113,660 | 215,859,585 |
| 2024-04-02 | 18.03 | 18.47 | 17.87 | 18.35 | +1.77% | 52,179 | 94,909,865 |
| 2024-04-01 | 17.21 | 18.66 | 17.21 | 18.03 | +4.89% | 65,953 | 118,519,389 |
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：