股票概览
19.27
+1%
+0.19
19.12
开盘价
19.82
最高价
18.95
最低价
26,190
成交量
数据更新至: 2024-06-28
技术指标
19.50
MA5 (5日均线)
20.57
MA10 (10日均线)
20.55
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 | 19.12 | 19.82 | 18.95 | 19.27 | +1% | 26,190 | 50,866,101 |
| 2024-06-27 | 19.78 | 20.06 | 19.06 | 19.08 | -3.98% | 26,510 | 51,868,633 |
| 2024-06-26 | 19 | 19.92 | 18.7 | 19.87 | +4.25% | 36,011 | 69,895,218 |
| 2024-06-25 | 20.2 | 20.46 | 18.93 | 19.06 | -5.64% | 48,238 | 94,375,861 |
| 2024-06-24 | 21.7 | 21.92 | 20.04 | 20.2 | -7.55% | 51,366 | 107,542,632 |
| 2024-06-21 | 21.89 | 22.02 | 21.21 | 21.85 | -0.73% | 38,193 | 82,869,933 |
| 2024-06-20 | 21.35 | 23.07 | 21.16 | 22.01 | +3.04% | 72,802 | 162,231,433 |
| 2024-06-19 | 21.55 | 21.85 | 21 | 21.36 | -1.34% | 36,643 | 78,222,622 |
| 2024-06-18 | 21.24 | 21.82 | 21.21 | 21.65 | +1.45% | 42,123 | 90,584,884 |
| 2024-06-17 | 21.2 | 21.55 | 21.01 | 21.34 | -0.56% | 36,426 | 77,652,744 |
| 2024-06-14 | 21.2 | 21.5 | 20.56 | 21.46 | +0.99% | 43,791 | 92,416,770 |
| 2024-06-13 | 20.36 | 21.97 | 20.36 | 21.25 | +4.42% | 58,634 | 124,080,114 |
| 2024-06-12 | 20.44 | 20.79 | 20.19 | 20.35 | -0.49% | 32,583 | 66,644,658 |
| 2024-06-11 | 19.26 | 20.51 | 19.03 | 20.45 | +6.12% | 45,217 | 89,679,215 |
| 2024-06-07 | 19.67 | 20.2 | 19 | 19.27 | -0.26% | 38,095 | 74,712,093 |
| 2024-06-06 | 20.68 | 21.59 | 19.26 | 19.32 | -4.02% | 47,545 | 96,448,778 |
| 2024-06-05 | 20.37 | 20.9 | 20.02 | 20.13 | -1.71% | 32,525 | 66,605,451 |
| 2024-06-04 | 20.88 | 21.04 | 19.91 | 20.48 | -4.52% | 53,282 | 108,271,690 |
| 2024-06-03 | 20.99 | 21.8 | 20.98 | 21.45 | +1.42% | 45,233 | 96,874,849 |
| 2024-05-31 | 20.91 | 21.55 | 20.85 | 21.15 | +0.48% | 27,039 | 57,194,928 |
| 2024-05-30 | 20.38 | 21.13 | 20.1 | 21.05 | +2.04% | 34,162 | 71,138,868 |
| 2024-05-29 | 20.52 | 21.12 | 20.49 | 20.63 | +0.1% | 26,794 | 55,639,551 |
| 2024-05-28 | 20.1 | 21.66 | 19.87 | 20.61 | +2.18% | 46,866 | 97,877,399 |
| 2024-05-27 | 19.49 | 20.25 | 18.93 | 20.17 | +4.02% | 36,937 | 72,854,773 |
| 2024-05-24 | 20.22 | 20.35 | 19.3 | 19.39 | -3.39% | 20,448 | 40,376,000 |
| 2024-05-23 | 20.9 | 20.93 | 20.06 | 20.07 | -1.76% | 19,405 | 39,407,447 |
| 2024-05-22 | 19.88 | 20.55 | 19.72 | 20.43 | +2% | 20,312 | 41,066,812 |
| 2024-05-21 | 19.9 | 20.19 | 19.69 | 20.03 | -0.35% | 13,606 | 27,165,470 |
| 2024-05-20 | 20.37 | 20.59 | 19.97 | 20.1 | -1.33% | 17,312 | 34,949,705 |
| 2024-05-17 | 19.42 | 20.38 | 19.25 | 20.37 | +4.25% | 24,067 | 47,982,068 |
| 2024-05-16 | 19.52 | 19.96 | 19.45 | 19.54 | +0.98% | 23,217 | 45,797,108 |
| 2024-05-15 | 19.43 | 19.85 | 19.15 | 19.35 | -0.72% | 13,488 | 26,347,334 |
| 2024-05-14 | 19.48 | 19.85 | 19.25 | 19.49 | +0.67% | 21,811 | 42,651,113 |
| 2024-05-13 | 20.1 | 20.11 | 19.13 | 19.36 | -4.58% | 39,422 | 76,880,762 |
| 2024-05-10 | 21.1 | 21.25 | 20.2 | 20.29 | -3.15% | 22,706 | 46,698,668 |
| 2024-05-09 | 20.8 | 21.1 | 20.49 | 20.95 | +2.44% | 25,565 | 53,122,572 |
| 2024-05-08 | 20.95 | 21.1 | 20.23 | 20.45 | -2.06% | 25,933 | 53,396,083 |
| 2024-05-07 | 20.47 | 20.98 | 20.45 | 20.88 | +0.92% | 24,166 | 50,281,972 |
| 2024-05-06 | 20.68 | 21.19 | 20.51 | 20.69 | +0.44% | 32,017 | 66,526,239 |
| 2024-04-30 | 20.11 | 21.04 | 20 | 20.6 | +1.98% | 48,400 | 99,395,429 |
| 2024-04-29 | 19.36 | 20.39 | 19.19 | 20.2 | +3.8% | 51,682 | 102,502,426 |
| 2024-04-26 | 18.08 | 19.87 | 17.9 | 19.46 | +14.13% | 69,994 | 132,863,002 |
| 2024-04-25 | 16.85 | 17.38 | 16.69 | 17.05 | +0.53% | 23,301 | 39,888,241 |
| 2024-04-24 | 16.56 | 17.06 | 16.4 | 16.96 | +2.42% | 20,581 | 34,730,060 |
| 2024-04-23 | 16.1 | 16.66 | 15.97 | 16.56 | +2.54% | 21,884 | 36,092,729 |
| 2024-04-22 | 16.2 | 16.49 | 15.44 | 16.15 | -1.52% | 22,555 | 36,191,460 |
| 2024-04-19 | 16.77 | 16.98 | 16.28 | 16.4 | -2.38% | 19,635 | 32,343,519 |
| 2024-04-18 | 16.88 | 17.3 | 16.26 | 16.8 | -0.41% | 31,398 | 52,782,830 |
| 2024-04-17 | 15.46 | 17.24 | 15.46 | 16.87 | +9.12% | 47,165 | 78,819,775 |
| 2024-04-16 | 17.04 | 17.04 | 15.3 | 15.46 | -9.06% | 54,671 | 85,981,425 |
| 2024-04-15 | 18.43 | 18.73 | 16.66 | 17 | -8.11% | 42,214 | 73,370,923 |
| 2024-04-12 | 18.28 | 18.97 | 18.23 | 18.5 | -0.16% | 31,547 | 58,555,146 |
| 2024-04-11 | 18.2 | 18.88 | 17.98 | 18.53 | -0.05% | 46,789 | 86,423,120 |
| 2024-04-10 | 19.38 | 19.42 | 18.2 | 18.54 | -4.53% | 23,545 | 43,888,944 |
| 2024-04-09 | 18.98 | 19.49 | 18.79 | 19.42 | +2.43% | 18,580 | 35,690,301 |
| 2024-04-08 | 20.08 | 20.08 | 18.88 | 18.96 | -4.96% | 24,260 | 46,798,822 |
| 2024-04-03 | 20.5 | 20.5 | 19.42 | 19.95 | -1.72% | 23,762 | 47,229,222 |
| 2024-04-02 | 20.58 | 20.6 | 19.96 | 20.3 | -1.36% | 26,473 | 53,751,575 |
| 2024-04-01 | 19.64 | 20.76 | 19.55 | 20.58 | +3.99% | 30,953 | 62,555,094 |
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：