股票概览
19.86
-0.1%
-0.02
19.77
开盘价
20.09
最高价
19.77
最低价
2,943
成交量
数据更新至: 2024-06-28
技术指标
19.92
MA5 (5日均线)
20.30
MA10 (10日均线)
20.58
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 | 19.77 | 20.09 | 19.77 | 19.86 | -0.1% | 2,943 | 5,855,827 |
| 2024-06-27 | 20.29 | 20.43 | 19.79 | 19.88 | -1.24% | 3,491 | 6,998,198 |
| 2024-06-26 | 20 | 20.13 | 19.32 | 20.13 | +1.72% | 3,388 | 6,720,348 |
| 2024-06-25 | 19.94 | 20.1 | 19.51 | 19.79 | -0.7% | 3,306 | 6,536,585 |
| 2024-06-24 | 20.36 | 20.52 | 19.81 | 19.93 | -3.02% | 7,108 | 14,303,972 |
| 2024-06-21 | 20.36 | 20.76 | 20.36 | 20.55 | -1.77% | 4,830 | 9,918,856 |
| 2024-06-20 | 20.72 | 21.16 | 20.52 | 20.92 | +1.36% | 7,125 | 14,928,549 |
| 2024-06-19 | 20.59 | 20.88 | 20.48 | 20.64 | +0.24% | 2,652 | 5,490,165 |
| 2024-06-18 | 20.55 | 20.75 | 20.37 | 20.59 | -0.39% | 3,190 | 6,567,553 |
| 2024-06-17 | 20.51 | 20.79 | 20.29 | 20.67 | +0.34% | 2,877 | 5,938,992 |
| 2024-06-14 | 20.9 | 20.9 | 20.48 | 20.6 | -0.39% | 3,888 | 8,027,580 |
| 2024-06-13 | 20.92 | 20.92 | 20.4 | 20.68 | -1.19% | 7,312 | 15,088,134 |
| 2024-06-12 | 20.71 | 21.09 | 20.31 | 20.93 | +0.48% | 7,677 | 15,924,447 |
| 2024-06-11 | 20.42 | 20.9 | 19.28 | 20.83 | +2.66% | 4,938 | 10,138,536 |
| 2024-06-07 | 20.31 | 20.61 | 20.05 | 20.29 | -0.2% | 4,286 | 8,711,394 |
| 2024-06-06 | 20.72 | 21.09 | 20.08 | 20.33 | -1.83% | 7,373 | 15,068,307 |
| 2024-06-05 | 20.67 | 21.13 | 20.67 | 20.71 | -2.77% | 3,661 | 7,651,572 |
| 2024-06-04 | 21.1 | 21.45 | 20.79 | 21.3 | +0.57% | 8,528 | 17,950,108 |
| 2024-06-03 | 21.73 | 21.75 | 21.13 | 21.18 | -2.67% | 8,474 | 18,058,264 |
| 2024-05-31 | 21.65 | 21.86 | 21.52 | 21.76 | +0.51% | 4,825 | 10,491,322 |
| 2024-05-30 | 21.51 | 21.8 | 21.51 | 21.65 | +0.14% | 6,105 | 13,240,212 |
| 2024-05-29 | 21.63 | 21.85 | 21.43 | 21.62 | +0.32% | 5,349 | 11,619,210 |
| 2024-05-28 | 21.55 | 21.78 | 21.33 | 21.55 | -0.55% | 4,502 | 9,700,702 |
| 2024-05-27 | 21.68 | 21.71 | 21.25 | 21.67 | +0.7% | 6,879 | 14,745,357 |
| 2024-05-24 | 21.46 | 21.72 | 21.32 | 21.52 | +0.09% | 5,493 | 11,831,504 |
| 2024-05-23 | 21.79 | 21.95 | 21.42 | 21.5 | -0.83% | 5,982 | 12,892,662 |
| 2024-05-22 | 21.55 | 21.95 | 21.55 | 21.68 | -0.09% | 6,416 | 13,942,276 |
| 2024-05-21 | 21.69 | 21.77 | 21.46 | 21.7 | -0.18% | 4,460 | 9,646,004 |
| 2024-05-20 | 21.84 | 22.15 | 21.55 | 21.74 | -0.28% | 6,274 | 13,660,308 |
| 2024-05-17 | 22 | 22.11 | 21.53 | 21.8 | +0.05% | 7,886 | 17,125,720 |
| 2024-05-16 | 21.66 | 21.89 | 21.51 | 21.79 | +0.6% | 9,295 | 20,148,569 |
| 2024-05-15 | 21.75 | 21.89 | 21.35 | 21.66 | -0.6% | 8,050 | 17,444,393 |
| 2024-05-14 | 21.98 | 22.14 | 21.61 | 21.79 | -0.86% | 10,179 | 22,221,466 |
| 2024-05-13 | 22.38 | 22.55 | 21.98 | 21.98 | -1.79% | 8,159 | 18,124,056 |
| 2024-05-10 | 22.12 | 22.52 | 21.95 | 22.38 | +1.04% | 12,623 | 28,075,868 |
| 2024-05-09 | 22.32 | 22.49 | 22.05 | 22.15 | -0.72% | 11,585 | 25,744,955 |
| 2024-05-08 | 22.44 | 22.84 | 22.17 | 22.31 | -1.46% | 15,126 | 33,939,345 |
| 2024-05-07 | 22.27 | 22.99 | 22.2 | 22.64 | +0.76% | 16,042 | 36,349,150 |
| 2024-05-06 | 22.47 | 22.72 | 21.88 | 22.47 | +2.23% | 17,722 | 39,704,800 |
| 2024-04-30 | 21.62 | 22.18 | 21.39 | 21.98 | +1.57% | 11,421 | 24,918,592 |
| 2024-04-29 | 21.35 | 21.73 | 21.15 | 21.64 | +1.64% | 14,394 | 31,020,136 |
| 2024-04-26 | 21 | 21.5 | 20.71 | 21.29 | +1.67% | 13,638 | 28,758,594 |
| 2024-04-25 | 20.42 | 21.35 | 20.42 | 20.94 | +2.25% | 9,895 | 20,792,791 |
| 2024-04-24 | 21.5 | 21.5 | 20.28 | 20.48 | 0% | 13,359 | 27,433,110 |
| 2024-04-23 | 22.2 | 22.5 | 20 | 20.48 | -2.94% | 25,855 | 54,074,592 |
| 2024-04-22 | 20.62 | 21.11 | 20.04 | 21.1 | +3.69% | 11,933 | 24,703,110 |
| 2024-04-19 | 20 | 20.62 | 19.83 | 20.35 | +1.24% | 4,810 | 9,750,535 |
| 2024-04-18 | 20.18 | 20.6 | 19.76 | 20.1 | -0.5% | 6,399 | 12,979,679 |
| 2024-04-17 | 19.34 | 20.49 | 19.34 | 20.2 | +3.96% | 7,218 | 14,380,614 |
| 2024-04-16 | 20.73 | 20.77 | 19.1 | 19.43 | -7.39% | 17,697 | 35,283,944 |
| 2024-04-15 | 20.81 | 21.22 | 20.4 | 20.98 | -0.14% | 6,851 | 14,295,990 |
| 2024-04-12 | 20.9 | 21.34 | 20.79 | 21.01 | +0.14% | 3,592 | 7,560,857 |
| 2024-04-11 | 21.02 | 21.38 | 20.9 | 20.98 | -0.19% | 2,847 | 6,023,783 |
| 2024-04-10 | 21.5 | 21.5 | 20.88 | 21.02 | -2% | 4,112 | 8,661,138 |
| 2024-04-09 | 21.23 | 21.52 | 21.06 | 21.45 | +1.13% | 4,658 | 9,938,482 |
| 2024-04-08 | 21.17 | 21.5 | 21.1 | 21.21 | +0.05% | 4,645 | 9,882,183 |
| 2024-04-03 | 21.29 | 21.53 | 20.95 | 21.2 | -0.42% | 6,250 | 13,290,626 |
| 2024-04-02 | 20.93 | 21.33 | 20.72 | 21.29 | +1.72% | 7,144 | 15,100,280 |
| 2024-04-01 | 20.3 | 20.93 | 20.21 | 20.93 | +3.46% | 6,497 | 13,455,520 |
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：