股票概览
19.8
-0.3%
-0.06
19.92
开盘价
20.14
最高价
19.6
最低价
6,123
成交量
数据更新至: 2024-06-28
技术指标
19.69
MA5 (5日均线)
20.15
MA10 (10日均线)
20.57
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 | 19.92 | 20.14 | 19.6 | 19.8 | -0.3% | 6,123 | 12,160,014 |
| 2024-06-27 | 20.35 | 20.63 | 19.82 | 19.86 | -2.84% | 6,355 | 12,744,603 |
| 2024-06-26 | 18.9 | 20.54 | 18.89 | 20.44 | +7.58% | 9,531 | 18,952,670 |
| 2024-06-25 | 19.05 | 19.38 | 18.86 | 19 | -1.86% | 5,895 | 11,258,451 |
| 2024-06-24 | 20.32 | 20.34 | 19.33 | 19.36 | -4.86% | 8,543 | 16,790,970 |
| 2024-06-21 | 20.75 | 20.85 | 20.06 | 20.35 | -2.02% | 10,213 | 20,834,999 |
| 2024-06-20 | 20.61 | 21.34 | 20.3 | 20.77 | +0.1% | 8,305 | 17,435,595 |
| 2024-06-19 | 20.7 | 20.87 | 20.47 | 20.75 | +0.92% | 5,612 | 11,624,990 |
| 2024-06-18 | 20.61 | 20.88 | 20.44 | 20.56 | -0.34% | 4,170 | 8,601,614 |
| 2024-06-17 | 20.62 | 20.83 | 20.17 | 20.63 | 0% | 5,611 | 11,551,502 |
| 2024-06-14 | 21.4 | 21.4 | 20.53 | 20.63 | -2.04% | 5,685 | 11,815,851 |
| 2024-06-13 | 20.78 | 21.38 | 20.38 | 21.06 | +1.49% | 5,783 | 12,097,175 |
| 2024-06-12 | 20.54 | 21.28 | 20.54 | 20.75 | +0.88% | 6,443 | 13,444,909 |
| 2024-06-11 | 19.81 | 20.6 | 19.53 | 20.57 | +3.68% | 7,060 | 14,210,360 |
| 2024-06-07 | 19.68 | 20.23 | 19.48 | 19.84 | +2.74% | 8,651 | 17,224,367 |
| 2024-06-06 | 20.86 | 21.14 | 19.05 | 19.31 | -8.05% | 15,586 | 30,691,793 |
| 2024-06-05 | 21.51 | 21.8 | 20.88 | 21 | -3.4% | 7,274 | 15,454,575 |
| 2024-06-04 | 22.05 | 22.18 | 21.37 | 21.74 | -2.42% | 10,834 | 23,417,904 |
| 2024-06-03 | 22.51 | 23.04 | 21.93 | 22.28 | -2.15% | 8,875 | 19,951,185 |
| 2024-05-31 | 22.65 | 23.06 | 22.48 | 22.77 | +0.53% | 7,283 | 16,521,039 |
| 2024-05-30 | 22.51 | 22.88 | 22.17 | 22.65 | +1.25% | 6,154 | 13,941,526 |
| 2024-05-29 | 21.99 | 22.5 | 21.97 | 22.37 | +2.01% | 7,149 | 16,003,601 |
| 2024-05-28 | 22 | 22.34 | 21.54 | 21.93 | -0.36% | 12,556 | 27,685,553 |
| 2024-05-27 | 23.22 | 23.22 | 20.81 | 22.01 | -6.22% | 22,461 | 48,832,855 |
| 2024-05-24 | 23.63 | 23.98 | 23.33 | 23.47 | -1.72% | 6,118 | 14,480,074 |
| 2024-05-23 | 24.03 | 24.3 | 23.6 | 23.88 | -0.71% | 7,278 | 17,373,732 |
| 2024-05-22 | 23.98 | 24.2 | 23.8 | 24.05 | +0.92% | 4,607 | 11,045,488 |
| 2024-05-21 | 24.1 | 24.1 | 23.63 | 23.83 | -1.16% | 5,045 | 12,007,017 |
| 2024-05-20 | 24.02 | 24.28 | 23.79 | 24.11 | +0.63% | 5,856 | 14,060,500 |
| 2024-05-17 | 23.79 | 24.12 | 23.62 | 23.96 | +0.71% | 5,084 | 12,137,566 |
| 2024-05-16 | 23.51 | 24.08 | 23.51 | 23.79 | -0.38% | 4,210 | 10,012,712 |
| 2024-05-15 | 23.63 | 23.99 | 23.15 | 23.88 | +0.42% | 6,738 | 15,983,613 |
| 2024-05-14 | 23.87 | 24.11 | 23.45 | 23.78 | +0.17% | 9,179 | 21,710,895 |
| 2024-05-13 | 24.75 | 24.75 | 23.68 | 23.74 | -4.66% | 11,491 | 27,427,440 |
| 2024-05-10 | 25.33 | 25.33 | 24.35 | 24.9 | -0.8% | 10,069 | 24,842,885 |
| 2024-05-09 | 24 | 25.2 | 23.85 | 25.1 | +4.54% | 14,727 | 36,400,582 |
| 2024-05-08 | 24.04 | 24.35 | 23.8 | 24.01 | +0.21% | 10,036 | 24,056,200 |
| 2024-05-07 | 23.96 | 24.11 | 23.61 | 23.96 | +0.04% | 11,866 | 28,320,256 |
| 2024-05-06 | 23.5 | 24.38 | 23.5 | 23.95 | +2.57% | 16,814 | 40,232,704 |
| 2024-04-30 | 22.98 | 23.56 | 22.82 | 23.35 | +1.74% | 12,771 | 29,743,191 |
| 2024-04-29 | 22.09 | 23.48 | 22.08 | 22.95 | +3.52% | 20,104 | 46,187,863 |
| 2024-04-26 | 21.47 | 22.47 | 21.4 | 22.17 | +7.05% | 22,183 | 49,022,588 |
| 2024-04-25 | 20.37 | 20.87 | 20.37 | 20.71 | +1.17% | 4,548 | 9,375,330 |
| 2024-04-24 | 20.33 | 20.56 | 20.16 | 20.47 | +0.79% | 4,069 | 8,300,234 |
| 2024-04-23 | 20.12 | 20.56 | 19.9 | 20.31 | +1.6% | 4,484 | 9,069,929 |
| 2024-04-22 | 19.89 | 20.56 | 19.11 | 19.99 | +1.06% | 3,520 | 7,058,076 |
| 2024-04-19 | 19.75 | 20.09 | 19.33 | 19.78 | -1.3% | 5,171 | 10,182,837 |
| 2024-04-18 | 19.95 | 20.3 | 19.42 | 20.04 | +0.6% | 6,903 | 13,731,526 |
| 2024-04-17 | 19.93 | 20.55 | 19.33 | 19.92 | +3.64% | 10,813 | 21,620,616 |
| 2024-04-16 | 20.46 | 20.46 | 18.69 | 19.22 | -6.43% | 8,618 | 16,646,357 |
| 2024-04-15 | 22.11 | 22.28 | 19.74 | 20.54 | -7.18% | 12,116 | 25,124,134 |
| 2024-04-12 | 22.22 | 22.62 | 22.04 | 22.13 | -0.81% | 3,498 | 7,833,479 |
| 2024-04-11 | 22.83 | 23 | 22.14 | 22.31 | -2.15% | 4,978 | 11,251,748 |
| 2024-04-10 | 23.49 | 23.55 | 22.5 | 22.8 | -3.43% | 3,777 | 8,677,089 |
| 2024-04-09 | 23.18 | 23.65 | 23.08 | 23.61 | +1.5% | 3,436 | 8,054,290 |
| 2024-04-08 | 24.04 | 24.33 | 23.01 | 23.26 | -3.73% | 4,792 | 11,241,509 |
| 2024-04-03 | 24.28 | 24.35 | 23.66 | 24.16 | +0.21% | 3,257 | 7,841,007 |
| 2024-04-02 | 24.46 | 24.46 | 24 | 24.11 | -1.27% | 2,757 | 6,652,754 |
| 2024-04-01 | 23.69 | 24.5 | 23.68 | 24.42 | +3.08% | 5,169 | 12,451,542 |
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：