股票概览
19.38
+2.22%
+0.42
18.96
开盘价
19.9
最高价
18.7
最低价
112,844
成交量
数据更新至: 2024-06-28
技术指标
19.28
MA5 (5日均线)
19.91
MA10 (10日均线)
18.91
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 | 18.96 | 19.9 | 18.7 | 19.38 | +2.22% | 112,844 | 219,455,168 |
| 2024-06-27 | 19.56 | 19.68 | 18.85 | 18.96 | -3.02% | 96,458 | 185,679,636 |
| 2024-06-26 | 18.99 | 19.87 | 18.6 | 19.55 | +3.99% | 140,972 | 271,745,299 |
| 2024-06-25 | 19.8 | 19.8 | 18.53 | 18.8 | -4.52% | 171,984 | 324,702,906 |
| 2024-06-24 | 20.3 | 20.75 | 19.6 | 19.69 | -3.48% | 95,055 | 190,466,541 |
| 2024-06-21 | 19.3 | 20.85 | 19.05 | 20.4 | +2.31% | 163,573 | 327,697,267 |
| 2024-06-20 | 20.1 | 20.65 | 19.7 | 19.94 | -0.55% | 156,822 | 315,521,978 |
| 2024-06-19 | 21.01 | 21.31 | 19.83 | 20.05 | -6.26% | 192,665 | 390,680,833 |
| 2024-06-18 | 20.9 | 21.98 | 20.5 | 21.39 | +1.95% | 172,984 | 364,589,614 |
| 2024-06-17 | 21 | 22.5 | 20.13 | 20.98 | -1.73% | 237,947 | 504,131,766 |
| 2024-06-14 | 19.55 | 21.55 | 19.4 | 21.35 | +8.1% | 253,154 | 521,487,698 |
| 2024-06-13 | 20.11 | 20.33 | 19.3 | 19.75 | -1.94% | 220,982 | 437,789,542 |
| 2024-06-12 | 19.7 | 20.57 | 19.19 | 20.14 | +4.9% | 311,322 | 617,207,056 |
| 2024-06-11 | 16.86 | 19.58 | 16.86 | 19.2 | +15.25% | 286,372 | 533,893,965 |
| 2024-06-07 | 16.68 | 17.3 | 16.38 | 16.66 | -2.06% | 141,636 | 237,344,192 |
| 2024-06-06 | 16.53 | 18.2 | 16.53 | 17.01 | +3.91% | 266,608 | 465,720,645 |
| 2024-06-05 | 17.4 | 17.66 | 16.31 | 16.37 | -4.38% | 178,682 | 299,070,945 |
| 2024-06-04 | 16.71 | 18.08 | 16.45 | 17.12 | +2.45% | 251,732 | 430,590,012 |
| 2024-06-03 | 15.02 | 17.49 | 14.59 | 16.71 | +13.44% | 290,076 | 472,645,512 |
| 2024-05-31 | 14.96 | 15.19 | 14.64 | 14.73 | -1.6% | 104,687 | 155,150,627 |
| 2024-05-30 | 14.81 | 15.38 | 14.33 | 14.97 | -2.16% | 149,047 | 222,916,174 |
| 2024-05-29 | 15.9 | 16.58 | 15.26 | 15.3 | -1.92% | 191,632 | 303,636,768 |
| 2024-05-28 | 16.01 | 16.08 | 15.28 | 15.6 | -2.01% | 134,040 | 208,685,026 |
| 2024-05-27 | 15.3 | 16.46 | 15.18 | 15.92 | +4.33% | 235,703 | 371,926,806 |
| 2024-05-24 | 16.3 | 16.62 | 15.09 | 15.26 | -5.28% | 277,451 | 433,072,981 |
| 2024-05-23 | 15.5 | 17.63 | 15.5 | 16.11 | +4.41% | 332,670 | 546,020,741 |
| 2024-05-22 | 15.62 | 15.89 | 15.13 | 15.43 | -1.22% | 182,909 | 282,280,744 |
| 2024-05-21 | 15.02 | 15.75 | 14.81 | 15.62 | +2.09% | 244,668 | 373,619,134 |
| 2024-05-20 | 13 | 15.74 | 12.87 | 15.3 | +12.58% | 387,043 | 556,256,054 |
| 2024-05-17 | 12.38 | 13.88 | 12.1 | 13.59 | +9.77% | 426,004 | 557,111,086 |
| 2024-05-16 | 10.7 | 12.38 | 10.65 | 12.38 | +19.96% | 447,743 | 539,147,816 |
| 2024-05-15 | 10.01 | 10.49 | 9.97 | 10.32 | +3.2% | 78,900 | 80,982,674 |
| 2024-05-14 | 10.19 | 10.33 | 9.98 | 10 | -1.19% | 33,013 | 33,251,859 |
| 2024-05-13 | 9.98 | 10.27 | 9.88 | 10.12 | +0.5% | 37,078 | 37,595,776 |
| 2024-05-10 | 10.44 | 10.5 | 9.94 | 10.07 | -3.54% | 58,438 | 58,941,282 |
| 2024-05-09 | 10.3 | 10.53 | 10.22 | 10.44 | +1.06% | 44,876 | 46,696,987 |
| 2024-05-08 | 10.33 | 10.54 | 10.19 | 10.33 | -0.86% | 45,720 | 47,272,859 |
| 2024-05-07 | 10.28 | 10.53 | 10.26 | 10.42 | +0.87% | 58,391 | 60,755,245 |
| 2024-05-06 | 10.54 | 10.69 | 10.21 | 10.33 | -1.9% | 106,635 | 111,101,415 |
| 2024-04-30 | 10.42 | 10.68 | 10.13 | 10.53 | +2.73% | 113,869 | 118,765,777 |
| 2024-04-29 | 10.48 | 10.82 | 10.17 | 10.25 | +3.54% | 145,785 | 153,050,845 |
| 2024-04-26 | 10 | 10.18 | 9.84 | 9.9 | 0% | 58,647 | 58,726,194 |
| 2024-04-25 | 9.88 | 10.08 | 9.82 | 9.9 | -1.79% | 39,549 | 39,294,719 |
| 2024-04-24 | 9.8 | 10.29 | 9.61 | 10.08 | +3.92% | 63,476 | 63,377,768 |
| 2024-04-23 | 9.45 | 9.85 | 9.45 | 9.7 | +2.43% | 42,941 | 41,561,780 |
| 2024-04-22 | 9.36 | 9.64 | 9.16 | 9.47 | -1.25% | 42,689 | 40,249,074 |
| 2024-04-19 | 9.5 | 9.83 | 9.34 | 9.59 | +0.1% | 77,782 | 74,264,246 |
| 2024-04-18 | 9.33 | 10.32 | 9.33 | 9.58 | +5.62% | 143,896 | 140,738,937 |
| 2024-04-17 | 8.95 | 9.31 | 8.95 | 9.07 | +4.25% | 84,225 | 76,740,553 |
| 2024-04-16 | 9.24 | 9.32 | 8.55 | 8.7 | -6.65% | 94,361 | 83,000,246 |
| 2024-04-15 | 10.07 | 10.26 | 9.08 | 9.32 | -6.89% | 155,683 | 150,379,669 |
| 2024-04-12 | 8.88 | 10.52 | 8.73 | 10.01 | +14.14% | 228,162 | 228,913,502 |
| 2024-04-11 | 8.8 | 9.18 | 8.65 | 8.77 | +0.46% | 51,390 | 45,985,716 |
| 2024-04-10 | 8.68 | 8.82 | 8.5 | 8.73 | +0.46% | 48,779 | 42,247,088 |
| 2024-04-09 | 9 | 9.03 | 8.5 | 8.69 | -2.69% | 74,752 | 64,596,167 |
| 2024-04-08 | 9.08 | 9.28 | 8.91 | 8.93 | -1.76% | 37,799 | 34,275,211 |
| 2024-04-03 | 9.24 | 9.24 | 8.96 | 9.09 | -1.62% | 28,246 | 25,626,522 |
| 2024-04-02 | 9.48 | 9.51 | 9.16 | 9.24 | -2.53% | 36,599 | 33,929,264 |
| 2024-04-01 | 9.15 | 9.6 | 9.15 | 9.48 | +3.27% | 43,933 | 41,406,333 |
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：