股票概览
19.68
+4.02%
+0.76
18.92
开盘价
20.09
最高价
18.62
最低价
42,155
成交量
数据更新至: 2024-06-28
技术指标
19.20
MA5 (5日均线)
19.64
MA10 (10日均线)
19.99
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 | 18.92 | 20.09 | 18.62 | 19.68 | +4.02% | 42,155 | 82,964,689 |
| 2024-06-27 | 19.59 | 19.71 | 18.86 | 18.92 | -3.72% | 32,444 | 62,630,824 |
| 2024-06-26 | 18.3 | 19.83 | 17.95 | 19.65 | +6.56% | 50,790 | 96,423,080 |
| 2024-06-25 | 19.08 | 19.39 | 18.2 | 18.44 | -4.6% | 48,040 | 90,215,679 |
| 2024-06-24 | 19.29 | 20.29 | 19.14 | 19.33 | -1.78% | 57,399 | 113,487,003 |
| 2024-06-21 | 19.01 | 19.99 | 18.49 | 19.68 | +2.02% | 52,513 | 101,309,376 |
| 2024-06-20 | 19.53 | 20.16 | 19.19 | 19.29 | -2.58% | 56,853 | 112,034,615 |
| 2024-06-19 | 20.5 | 20.5 | 19.66 | 19.8 | -3.84% | 58,266 | 116,281,809 |
| 2024-06-18 | 20.77 | 20.99 | 20.36 | 20.59 | -1.91% | 58,453 | 120,464,690 |
| 2024-06-17 | 20.5 | 21.5 | 20.08 | 20.99 | +0.82% | 95,274 | 198,986,043 |
| 2024-06-14 | 19.8 | 21 | 18.9 | 20.82 | +2.41% | 118,310 | 235,465,333 |
| 2024-06-13 | 22.7 | 23.74 | 20.26 | 20.33 | -6.74% | 132,461 | 287,175,454 |
| 2024-06-12 | 21.63 | 22.05 | 21.16 | 21.8 | -2.68% | 107,214 | 232,238,400 |
| 2024-06-11 | 20.12 | 22.5 | 20.09 | 22.4 | +3.42% | 127,959 | 269,021,486 |
| 2024-06-07 | 20.03 | 22.02 | 19.6 | 21.66 | +8.19% | 156,628 | 338,130,196 |
| 2024-06-06 | 19.5 | 21.09 | 19.45 | 20.02 | +4.22% | 96,175 | 193,688,936 |
| 2024-06-05 | 18.58 | 19.21 | 18.01 | 19.21 | +1.48% | 42,919 | 79,408,200 |
| 2024-06-04 | 19.29 | 20.45 | 18.67 | 18.93 | -1.3% | 42,827 | 83,468,022 |
| 2024-06-03 | 19.16 | 19.5 | 18.99 | 19.18 | +0.26% | 16,883 | 32,506,267 |
| 2024-05-31 | 18.9 | 19.19 | 18.85 | 19.13 | +0.9% | 9,532 | 18,201,098 |
| 2024-05-30 | 18.71 | 19.1 | 18.55 | 18.96 | +1.23% | 11,177 | 21,162,346 |
| 2024-05-29 | 18.65 | 19.06 | 18.56 | 18.73 | +0.11% | 8,595 | 16,192,903 |
| 2024-05-28 | 18.85 | 19.17 | 18.61 | 18.71 | -1.78% | 10,810 | 20,349,234 |
| 2024-05-27 | 18.92 | 19.11 | 18.51 | 19.05 | +0.58% | 14,346 | 26,888,354 |
| 2024-05-24 | 19.19 | 19.23 | 18.82 | 18.94 | -0.42% | 11,115 | 21,212,978 |
| 2024-05-23 | 19.18 | 19.38 | 18.95 | 19.02 | -1.71% | 11,843 | 22,616,793 |
| 2024-05-22 | 19.08 | 19.37 | 19 | 19.35 | +1.47% | 9,054 | 17,411,679 |
| 2024-05-21 | 19.09 | 19.14 | 18.85 | 19.07 | -0.57% | 7,802 | 14,856,873 |
| 2024-05-20 | 18.91 | 19.21 | 18.79 | 19.18 | +1.54% | 12,154 | 23,160,249 |
| 2024-05-17 | 18.7 | 18.89 | 18.39 | 18.89 | +1.89% | 12,254 | 22,894,336 |
| 2024-05-16 | 18.45 | 18.75 | 18.15 | 18.54 | +1.2% | 8,608 | 15,984,350 |
| 2024-05-15 | 18.29 | 18.77 | 18.12 | 18.32 | +0.05% | 9,258 | 17,111,772 |
| 2024-05-14 | 18.04 | 18.4 | 17.99 | 18.31 | +1.95% | 11,249 | 20,520,569 |
| 2024-05-13 | 18.72 | 18.72 | 17.91 | 17.96 | -4.01% | 13,625 | 24,757,554 |
| 2024-05-10 | 18.85 | 18.85 | 18.46 | 18.71 | -0.27% | 8,856 | 16,495,051 |
| 2024-05-09 | 18.66 | 18.83 | 18.55 | 18.76 | +1.02% | 10,676 | 19,953,160 |
| 2024-05-08 | 18.5 | 18.74 | 18.4 | 18.57 | -0.32% | 10,798 | 20,081,729 |
| 2024-05-07 | 18.43 | 18.67 | 18.43 | 18.63 | +0.87% | 11,599 | 21,535,875 |
| 2024-05-06 | 18.69 | 18.75 | 18.32 | 18.47 | +0.33% | 13,500 | 24,898,907 |
| 2024-04-30 | 18.55 | 18.63 | 18.22 | 18.41 | -0.49% | 13,268 | 24,421,816 |
| 2024-04-29 | 17.69 | 18.57 | 17.62 | 18.5 | +4.58% | 22,776 | 41,468,888 |
| 2024-04-26 | 17.33 | 17.77 | 17.07 | 17.69 | +2.73% | 16,482 | 28,904,364 |
| 2024-04-25 | 17 | 17.57 | 16.9 | 17.22 | +1.89% | 20,034 | 34,689,713 |
| 2024-04-24 | 16.27 | 16.92 | 16.18 | 16.9 | +3.81% | 14,687 | 24,552,836 |
| 2024-04-23 | 16.02 | 16.39 | 15.93 | 16.28 | +2.45% | 10,545 | 17,112,727 |
| 2024-04-22 | 15.95 | 16.2 | 15.28 | 15.89 | -0.44% | 11,939 | 18,841,544 |
| 2024-04-19 | 16.08 | 16.17 | 15.67 | 15.96 | -0.75% | 12,835 | 20,405,705 |
| 2024-04-18 | 16.07 | 16.42 | 15.55 | 16.08 | +1.58% | 22,765 | 36,498,305 |
| 2024-04-17 | 15 | 15.86 | 14.73 | 15.83 | +9.47% | 23,054 | 35,640,107 |
| 2024-04-16 | 15.73 | 15.89 | 14.45 | 14.46 | -9.34% | 28,987 | 42,938,947 |
| 2024-04-15 | 16.9 | 17.3 | 15.67 | 15.95 | -6.67% | 23,207 | 37,723,615 |
| 2024-04-12 | 17.06 | 17.44 | 16.93 | 17.09 | +0.59% | 10,522 | 18,054,896 |
| 2024-04-11 | 16.81 | 17.15 | 16.61 | 16.99 | +0.71% | 8,050 | 13,642,652 |
| 2024-04-10 | 17.43 | 17.43 | 16.68 | 16.87 | -2.99% | 11,593 | 19,709,674 |
| 2024-04-09 | 17.23 | 17.44 | 17.01 | 17.39 | +0.99% | 9,472 | 16,349,134 |
| 2024-04-08 | 17.81 | 17.85 | 17.21 | 17.22 | -3.53% | 13,507 | 23,582,138 |
| 2024-04-03 | 18.05 | 18.1 | 17.6 | 17.85 | -1.16% | 13,380 | 23,810,841 |
| 2024-04-02 | 18.03 | 18.21 | 17.78 | 18.06 | +0.39% | 18,725 | 33,747,478 |
| 2024-04-01 | 17.77 | 18.05 | 17.67 | 17.99 | +2.1% | 15,748 | 28,243,559 |
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：