股票概览
19.72
-1.69%
-0.34
19.97
开盘价
20.28
最高价
19.71
最低价
14,382
成交量
数据更新至: 2024-06-28
技术指标
19.76
MA5 (5日均线)
20.00
MA10 (10日均线)
20.19
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 | 19.97 | 20.28 | 19.71 | 19.72 | -1.69% | 14,382 | 28,756,353 |
| 2024-06-27 | 20.29 | 20.52 | 19.9 | 20.06 | -1.33% | 14,711 | 29,542,037 |
| 2024-06-26 | 19.27 | 20.33 | 19.19 | 20.33 | +4.85% | 20,664 | 40,946,118 |
| 2024-06-25 | 19.37 | 19.57 | 19 | 19.39 | +0.52% | 18,447 | 35,462,637 |
| 2024-06-24 | 19.77 | 19.87 | 19.22 | 19.29 | -3.36% | 17,324 | 33,923,154 |
| 2024-06-21 | 19.96 | 20.34 | 19.67 | 19.96 | -0.4% | 12,824 | 25,697,950 |
| 2024-06-20 | 20.12 | 20.78 | 19.95 | 20.04 | -0.4% | 19,539 | 39,682,523 |
| 2024-06-19 | 20.61 | 20.77 | 20.02 | 20.12 | -2.24% | 9,688 | 19,698,987 |
| 2024-06-18 | 20.28 | 20.79 | 20 | 20.58 | +0.54% | 13,151 | 26,971,582 |
| 2024-06-17 | 20.44 | 20.84 | 20.44 | 20.47 | -0.53% | 13,907 | 28,639,634 |
| 2024-06-14 | 20.3 | 20.76 | 20.21 | 20.58 | -0.1% | 21,080 | 43,222,426 |
| 2024-06-13 | 20.15 | 20.95 | 19.75 | 20.6 | +2.18% | 17,504 | 35,725,769 |
| 2024-06-12 | 20.35 | 20.62 | 20.14 | 20.16 | -1.03% | 10,259 | 20,904,899 |
| 2024-06-11 | 19.3 | 20.45 | 19.3 | 20.37 | +3.88% | 15,505 | 30,941,832 |
| 2024-06-07 | 19.41 | 19.9 | 19.23 | 19.61 | +1.45% | 13,980 | 27,358,907 |
| 2024-06-06 | 20.4 | 20.59 | 19.31 | 19.33 | -5.25% | 22,038 | 43,353,493 |
| 2024-06-05 | 20.51 | 20.85 | 20.32 | 20.4 | -0.58% | 10,338 | 21,330,747 |
| 2024-06-04 | 20.9 | 20.9 | 20.2 | 20.52 | -1.82% | 13,524 | 27,548,481 |
| 2024-06-03 | 21.71 | 21.77 | 20.71 | 20.9 | -2.29% | 12,472 | 26,341,784 |
| 2024-05-31 | 20.78 | 21.6 | 20.78 | 21.39 | +2.54% | 9,751 | 20,837,743 |
| 2024-05-30 | 20.49 | 21.12 | 20.13 | 20.86 | +1.21% | 11,161 | 23,143,595 |
| 2024-05-29 | 20.44 | 20.99 | 20.44 | 20.61 | +0.59% | 7,688 | 15,974,067 |
| 2024-05-28 | 20.73 | 21.08 | 20.49 | 20.49 | -1.77% | 9,736 | 20,177,351 |
| 2024-05-27 | 20.79 | 21 | 20.1 | 20.86 | +0.29% | 15,007 | 30,763,410 |
| 2024-05-24 | 21.26 | 21.56 | 20.71 | 20.8 | -3.03% | 13,076 | 27,497,244 |
| 2024-05-23 | 22.02 | 22.12 | 21.38 | 21.45 | -2.1% | 12,978 | 28,098,797 |
| 2024-05-22 | 21.73 | 21.99 | 21.56 | 21.91 | +0.5% | 7,736 | 16,891,844 |
| 2024-05-21 | 22.05 | 22.36 | 21.68 | 21.8 | -1.89% | 10,122 | 22,187,980 |
| 2024-05-20 | 22.05 | 22.66 | 21.51 | 22.22 | +2.02% | 21,970 | 48,832,330 |
| 2024-05-17 | 21.13 | 21.99 | 20.97 | 21.78 | +2.78% | 16,449 | 35,466,687 |
| 2024-05-16 | 21.44 | 21.64 | 21.05 | 21.19 | -0.33% | 11,770 | 25,090,955 |
| 2024-05-15 | 21.34 | 21.65 | 20.88 | 21.26 | -0.14% | 14,010 | 29,944,613 |
| 2024-05-14 | 21.04 | 21.45 | 20.95 | 21.29 | +1.96% | 17,329 | 36,781,098 |
| 2024-05-13 | 21.93 | 21.93 | 20.68 | 20.88 | -5% | 31,973 | 67,416,879 |
| 2024-05-10 | 22.69 | 22.89 | 21.91 | 21.98 | -2.74% | 19,922 | 44,243,801 |
| 2024-05-09 | 22.5 | 22.87 | 22.42 | 22.6 | +0.44% | 21,514 | 48,686,649 |
| 2024-05-08 | 23.14 | 23.25 | 22.42 | 22.5 | -3.56% | 17,484 | 39,643,955 |
| 2024-05-07 | 23.08 | 23.39 | 23.04 | 23.33 | +0.34% | 12,140 | 28,226,161 |
| 2024-05-06 | 23.31 | 23.75 | 23 | 23.25 | +0.82% | 18,331 | 42,825,321 |
| 2024-04-30 | 23.37 | 23.45 | 22.77 | 23.06 | -0.52% | 19,775 | 45,625,748 |
| 2024-04-29 | 22.53 | 23.42 | 22.53 | 23.18 | +2.98% | 19,582 | 45,154,985 |
| 2024-04-26 | 22.53 | 22.69 | 21.38 | 22.51 | +3.78% | 25,722 | 57,216,675 |
| 2024-04-25 | 22.14 | 22.17 | 21.66 | 21.69 | -2.25% | 14,496 | 31,765,413 |
| 2024-04-24 | 21.61 | 22.19 | 21.58 | 22.19 | +2.21% | 15,549 | 34,014,456 |
| 2024-04-23 | 21.43 | 21.95 | 21.31 | 21.71 | +0.46% | 12,546 | 27,223,731 |
| 2024-04-22 | 20.6 | 21.8 | 20.42 | 21.61 | +3.05% | 16,990 | 36,162,441 |
| 2024-04-19 | 20.94 | 21.11 | 20.6 | 20.97 | -0.66% | 17,165 | 35,839,032 |
| 2024-04-18 | 20.73 | 21.4 | 20.37 | 21.11 | +2.03% | 22,658 | 47,593,881 |
| 2024-04-17 | 20.38 | 21.18 | 20.35 | 20.69 | +2.88% | 24,414 | 50,619,688 |
| 2024-04-16 | 21 | 21.12 | 20.02 | 20.11 | -4.51% | 25,950 | 52,932,841 |
| 2024-04-15 | 22.07 | 22.08 | 20.65 | 21.06 | -3.48% | 33,979 | 72,629,915 |
| 2024-04-12 | 22.3 | 22.7 | 21.78 | 21.82 | -0.37% | 18,011 | 39,961,454 |
| 2024-04-11 | 21.62 | 22.55 | 21.58 | 21.9 | +0.97% | 20,302 | 44,958,059 |
| 2024-04-10 | 22.02 | 22.28 | 21.46 | 21.69 | -2.65% | 16,403 | 35,726,239 |
| 2024-04-09 | 21.75 | 22.34 | 21.56 | 22.28 | +3.01% | 18,519 | 40,618,792 |
| 2024-04-08 | 22.51 | 22.55 | 21.6 | 21.63 | -3.87% | 22,283 | 48,756,476 |
| 2024-04-03 | 23.26 | 23.26 | 22.44 | 22.5 | -3.06% | 22,232 | 50,375,212 |
| 2024-04-02 | 23.79 | 23.81 | 22.92 | 23.21 | -2.72% | 18,235 | 42,410,938 |
| 2024-04-01 | 23.3 | 23.86 | 23.23 | 23.86 | +2.4% | 22,580 | 53,162,171 |
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：