股票概览
19.42
-1.17%
-0.23
19.6
开盘价
19.85
最高价
19.24
最低价
16,482
成交量
数据更新至: 2024-06-28
技术指标
19.95
MA5 (5日均线)
20.93
MA10 (10日均线)
21.87
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 | 19.6 | 19.85 | 19.24 | 19.42 | -1.17% | 16,482 | 32,263,614 |
| 2024-06-27 | 20.4 | 20.4 | 19.57 | 19.65 | -3.91% | 13,938 | 27,765,788 |
| 2024-06-26 | 19.84 | 20.98 | 19.6 | 20.45 | +3.28% | 15,725 | 31,467,716 |
| 2024-06-25 | 20.52 | 20.97 | 19.7 | 19.8 | -3.18% | 19,184 | 38,758,003 |
| 2024-06-24 | 21.38 | 21.38 | 20.45 | 20.45 | -5.98% | 20,090 | 41,914,514 |
| 2024-06-21 | 22.15 | 22.54 | 21.41 | 21.75 | -1.36% | 16,703 | 36,523,210 |
| 2024-06-20 | 21.98 | 22.69 | 21.86 | 22.05 | +0.41% | 17,472 | 38,947,687 |
| 2024-06-19 | 22.39 | 22.55 | 21.71 | 21.96 | -1.48% | 11,296 | 24,878,827 |
| 2024-06-18 | 21.47 | 22.55 | 21.47 | 22.29 | +3.77% | 21,133 | 47,032,920 |
| 2024-06-17 | 21.3 | 21.65 | 21.11 | 21.48 | -0.09% | 13,253 | 28,310,710 |
| 2024-06-14 | 21.85 | 21.85 | 21.03 | 21.5 | -1.83% | 21,427 | 45,669,599 |
| 2024-06-13 | 22.06 | 22.4 | 21.6 | 21.9 | -1.26% | 25,794 | 56,516,765 |
| 2024-06-12 | 22.13 | 22.67 | 22.02 | 22.18 | -0.76% | 13,101 | 29,134,271 |
| 2024-06-11 | 22.73 | 22.73 | 21.85 | 22.35 | -1.67% | 17,344 | 38,326,618 |
| 2024-06-07 | 23.5 | 23.5 | 22.44 | 22.73 | +0.22% | 15,265 | 34,811,069 |
| 2024-06-06 | 23.8 | 23.8 | 22.66 | 22.68 | -4.71% | 20,159 | 46,575,034 |
| 2024-06-05 | 23.3 | 24.11 | 23.06 | 23.8 | +2.23% | 18,786 | 44,700,331 |
| 2024-06-04 | 22.9 | 23.4 | 22.6 | 23.28 | +0.3% | 16,799 | 38,765,812 |
| 2024-06-03 | 24.19 | 24.31 | 22.95 | 23.21 | -4.95% | 26,483 | 61,994,146 |
| 2024-05-31 | 24.34 | 24.86 | 24.16 | 24.42 | +1.24% | 17,739 | 43,572,690 |
| 2024-05-30 | 24.49 | 24.52 | 23.9 | 24.12 | -1.35% | 12,191 | 29,486,901 |
| 2024-05-29 | 24.5 | 24.8 | 24.26 | 24.45 | -0.2% | 12,290 | 30,112,615 |
| 2024-05-28 | 24.31 | 24.71 | 23.78 | 24.5 | -0.08% | 18,683 | 45,360,600 |
| 2024-05-27 | 24.76 | 24.89 | 23.78 | 24.52 | -0.49% | 29,252 | 71,169,153 |
| 2024-05-24 | 24.99 | 25.25 | 24.53 | 24.64 | -1.6% | 20,544 | 50,984,838 |
| 2024-05-23 | 25.53 | 25.89 | 24.84 | 25.04 | -2.23% | 19,090 | 48,102,223 |
| 2024-05-22 | 26.81 | 27.3 | 25.44 | 25.61 | -5.53% | 44,424 | 115,678,443 |
| 2024-05-21 | 27.3 | 27.59 | 26.62 | 27.11 | -1.78% | 23,149 | 62,617,652 |
| 2024-05-20 | 27.18 | 28.33 | 26.8 | 27.6 | +0.95% | 25,750 | 70,624,919 |
| 2024-05-17 | 27.15 | 28.07 | 26.41 | 27.34 | -0.22% | 37,115 | 101,326,641 |
| 2024-05-16 | 27.57 | 28.18 | 27.11 | 27.4 | -0.72% | 34,719 | 96,156,985 |
| 2024-05-15 | 25.6 | 28.49 | 25.5 | 27.6 | +6.65% | 56,307 | 154,659,253 |
| 2024-05-14 | 24.48 | 26.81 | 24.27 | 25.88 | +6.55% | 46,417 | 118,608,336 |
| 2024-05-13 | 24.23 | 24.68 | 23.52 | 24.29 | -1.5% | 31,032 | 74,609,239 |
| 2024-05-10 | 25.51 | 26 | 24.39 | 24.66 | -3.33% | 51,587 | 129,828,342 |
| 2024-05-09 | 23.6 | 26.14 | 23.35 | 25.51 | +8.09% | 56,668 | 140,590,418 |
| 2024-05-08 | 23.31 | 24.28 | 23.31 | 23.6 | +2.25% | 46,378 | 110,416,687 |
| 2024-05-07 | 21.96 | 23.26 | 21.89 | 23.08 | +5.1% | 28,435 | 64,466,974 |
| 2024-05-06 | 21.11 | 22.21 | 21.11 | 21.96 | +4.42% | 24,711 | 53,898,109 |
| 2024-04-30 | 22.36 | 22.36 | 20.96 | 21.03 | -5.65% | 34,522 | 73,490,957 |
| 2024-04-29 | 21.31 | 22.46 | 21.3 | 22.29 | +3.87% | 28,987 | 64,106,421 |
| 2024-04-26 | 21.63 | 21.73 | 20.97 | 21.46 | -0.79% | 22,562 | 48,185,023 |
| 2024-04-25 | 22.12 | 22.31 | 21.6 | 21.63 | -3% | 17,443 | 38,162,819 |
| 2024-04-24 | 22.09 | 22.34 | 21.77 | 22.3 | +0.45% | 17,432 | 38,519,477 |
| 2024-04-23 | 21.9 | 22.5 | 21.48 | 22.2 | +1.37% | 21,912 | 48,190,167 |
| 2024-04-22 | 22.39 | 22.7 | 21.57 | 21.9 | -3.31% | 22,560 | 49,991,584 |
| 2024-04-19 | 23.1 | 23.76 | 22.43 | 22.65 | -2.12% | 27,982 | 64,061,130 |
| 2024-04-18 | 22.72 | 24.36 | 22.66 | 23.14 | +2.94% | 59,061 | 139,251,756 |
| 2024-04-17 | 21.4 | 22.49 | 21.4 | 22.48 | +8.55% | 43,379 | 95,969,786 |
| 2024-04-16 | 22.99 | 22.99 | 20.71 | 20.71 | -9.92% | 49,662 | 106,067,763 |
| 2024-04-15 | 24.26 | 24.45 | 22.22 | 22.99 | -5.16% | 56,411 | 130,406,285 |
| 2024-04-12 | 23.39 | 25.09 | 23.15 | 24.24 | +2.02% | 78,620 | 189,851,095 |
| 2024-04-11 | 21.65 | 24.48 | 20.65 | 23.76 | +8.59% | 93,816 | 213,240,630 |
| 2024-04-10 | 20.27 | 21.97 | 20.27 | 21.88 | +7.94% | 75,341 | 161,568,074 |
| 2024-04-09 | 19.6 | 20.49 | 19.56 | 20.27 | +3.42% | 16,387 | 32,942,177 |
| 2024-04-08 | 20.4 | 20.5 | 19.6 | 19.6 | -4.72% | 16,697 | 33,286,272 |
| 2024-04-03 | 21.01 | 21.22 | 20.3 | 20.57 | -2.74% | 22,457 | 46,313,347 |
| 2024-04-02 | 20.74 | 21.3 | 20.52 | 21.15 | +2.08% | 25,631 | 53,626,395 |
| 2024-04-01 | 19.9 | 21.18 | 19.9 | 20.72 | +5.55% | 28,875 | 60,055,612 |
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：