股票概览
20.29
+1.3%
+0.26
19.88
开盘价
20.56
最高价
19.86
最低价
57,415
成交量
数据更新至: 2024-06-28
技术指标
20.35
MA5 (5日均线)
20.67
MA10 (10日均线)
20.69
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 | 19.88 | 20.56 | 19.86 | 20.29 | +1.3% | 57,415 | 116,749,319 |
| 2024-06-27 | 20.57 | 20.72 | 20.01 | 20.03 | -3.24% | 66,522 | 134,502,526 |
| 2024-06-26 | 20.32 | 20.72 | 20 | 20.7 | +2.02% | 75,923 | 155,330,296 |
| 2024-06-25 | 20.45 | 20.6 | 20.14 | 20.29 | -0.69% | 59,051 | 120,243,049 |
| 2024-06-24 | 20.94 | 20.98 | 20.37 | 20.43 | -2.44% | 80,050 | 164,963,027 |
| 2024-06-21 | 20.88 | 21.02 | 20.6 | 20.94 | +0.53% | 53,610 | 111,881,275 |
| 2024-06-20 | 21.03 | 21.28 | 20.81 | 20.83 | -0.95% | 87,262 | 183,800,078 |
| 2024-06-19 | 21.43 | 21.45 | 21 | 21.03 | -1.13% | 93,054 | 197,030,569 |
| 2024-06-18 | 20.99 | 21.49 | 20.94 | 21.27 | +1.62% | 105,902 | 225,199,911 |
| 2024-06-17 | 20.99 | 21.17 | 20.79 | 20.93 | +0.34% | 90,465 | 189,548,855 |
| 2024-06-14 | 20.58 | 21.06 | 20.32 | 20.86 | +1.07% | 174,842 | 363,748,396 |
| 2024-06-13 | 20.41 | 20.95 | 20.38 | 20.64 | +0.49% | 110,719 | 228,680,546 |
| 2024-06-12 | 20.8 | 20.97 | 20.49 | 20.54 | -1.49% | 117,185 | 242,424,992 |
| 2024-06-11 | 20.21 | 20.96 | 20.03 | 20.85 | +3.32% | 165,672 | 343,158,982 |
| 2024-06-07 | 19.99 | 20.67 | 19.81 | 20.18 | +1.92% | 168,636 | 342,573,671 |
| 2024-06-06 | 19.96 | 20.34 | 19.55 | 19.8 | -1.1% | 153,794 | 307,020,222 |
| 2024-06-05 | 20.85 | 21.14 | 19.95 | 20.02 | -3.84% | 206,927 | 423,102,841 |
| 2024-06-04 | 21.85 | 21.9 | 20.6 | 20.82 | -5.45% | 346,057 | 730,435,374 |
| 2024-06-03 | 21.77 | 22.45 | 21.11 | 22.02 | +3.04% | 399,886 | 876,999,311 |
| 2024-05-31 | 20.26 | 21.4 | 20.13 | 21.37 | +5.95% | 277,037 | 582,006,572 |
| 2024-05-30 | 20 | 20.45 | 19.86 | 20.17 | +1.87% | 126,241 | 255,607,936 |
| 2024-05-29 | 19.39 | 20.07 | 19.29 | 19.8 | +1.59% | 119,749 | 235,682,912 |
| 2024-05-28 | 19.19 | 20.01 | 19.06 | 19.49 | +1.83% | 158,983 | 313,364,567 |
| 2024-05-27 | 18.57 | 19.23 | 18.38 | 19.14 | +3.68% | 98,608 | 185,853,898 |
| 2024-05-24 | 18.75 | 18.88 | 18.4 | 18.46 | -1.6% | 57,578 | 107,028,698 |
| 2024-05-23 | 19.2 | 19.21 | 18.7 | 18.76 | -2.44% | 55,267 | 104,194,609 |
| 2024-05-22 | 19.22 | 19.32 | 19.04 | 19.23 | +0.1% | 47,242 | 90,610,245 |
| 2024-05-21 | 19.63 | 19.63 | 19.13 | 19.21 | -2.09% | 62,130 | 119,916,786 |
| 2024-05-20 | 19.94 | 20.01 | 19.54 | 19.62 | -1.16% | 59,576 | 117,655,155 |
| 2024-05-17 | 19.68 | 19.85 | 19.4 | 19.85 | +1.48% | 57,816 | 113,282,088 |
| 2024-05-16 | 19.75 | 20 | 19.5 | 19.56 | -0.81% | 59,143 | 116,346,292 |
| 2024-05-15 | 20 | 20.12 | 19.72 | 19.72 | -1.35% | 45,682 | 90,890,373 |
| 2024-05-14 | 19.85 | 20.27 | 19.71 | 19.99 | +1.42% | 78,095 | 156,246,830 |
| 2024-05-13 | 19.75 | 19.95 | 19.48 | 19.71 | -1.1% | 70,786 | 139,535,987 |
| 2024-05-10 | 20.24 | 20.25 | 19.71 | 19.93 | -0.99% | 72,098 | 143,547,454 |
| 2024-05-09 | 20.1 | 20.22 | 19.8 | 20.13 | +1.21% | 53,947 | 108,402,058 |
| 2024-05-08 | 20.48 | 20.49 | 19.77 | 19.89 | -2.88% | 113,770 | 227,500,067 |
| 2024-05-07 | 20.76 | 20.92 | 20.36 | 20.48 | -0.24% | 115,565 | 237,817,119 |
| 2024-05-06 | 20.65 | 20.74 | 20.33 | 20.53 | +1.28% | 92,651 | 190,387,041 |
| 2024-04-30 | 20.42 | 20.63 | 20.07 | 20.27 | -0.2% | 99,057 | 201,537,804 |
| 2024-04-29 | 19.65 | 20.5 | 19.65 | 20.31 | +3.46% | 144,785 | 292,132,555 |
| 2024-04-26 | 19.18 | 19.77 | 19.15 | 19.63 | +1.97% | 102,137 | 199,482,226 |
| 2024-04-25 | 19.14 | 19.44 | 18.93 | 19.25 | +1.1% | 75,510 | 145,410,412 |
| 2024-04-24 | 19.23 | 19.23 | 18.7 | 19.04 | -0.21% | 70,467 | 133,181,488 |
| 2024-04-23 | 18.81 | 19.19 | 18.81 | 19.08 | +0.58% | 68,554 | 130,582,011 |
| 2024-04-22 | 19.4 | 19.4 | 18.83 | 18.97 | -1.66% | 98,494 | 187,656,108 |
| 2024-04-19 | 18.94 | 19.55 | 18.94 | 19.29 | +2.01% | 102,008 | 195,913,748 |
| 2024-04-18 | 18.67 | 19.08 | 18.35 | 18.91 | +1.94% | 104,814 | 197,211,511 |
| 2024-04-17 | 18.18 | 18.72 | 18.1 | 18.55 | +3.11% | 93,603 | 172,824,342 |
| 2024-04-16 | 18.43 | 18.49 | 17.95 | 17.99 | -2.07% | 96,775 | 176,284,458 |
| 2024-04-15 | 18.8 | 18.96 | 18.01 | 18.37 | -2.08% | 93,346 | 172,394,384 |
| 2024-04-12 | 18.75 | 18.99 | 18.65 | 18.76 | +0.27% | 45,632 | 85,931,853 |
| 2024-04-11 | 18.57 | 19.08 | 18.55 | 18.71 | +0.16% | 55,481 | 104,451,689 |
| 2024-04-10 | 19.09 | 19.12 | 18.51 | 18.68 | -2.45% | 68,591 | 128,417,089 |
| 2024-04-09 | 18.53 | 19.19 | 18.5 | 19.15 | +3.35% | 72,857 | 137,856,167 |
| 2024-04-08 | 19.08 | 19.08 | 18.48 | 18.53 | -3.24% | 79,393 | 148,535,383 |
| 2024-04-03 | 19.31 | 19.35 | 18.91 | 19.15 | -0.83% | 61,877 | 118,045,579 |
| 2024-04-02 | 19.35 | 19.65 | 19.2 | 19.31 | +0.26% | 80,438 | 155,744,243 |
| 2024-04-01 | 18.91 | 19.49 | 18.91 | 19.26 | +1.8% | 83,229 | 160,351,743 |
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：