股票概览
19.48
+1.04%
+0.2
19.32
开盘价
20.03
最高价
19.02
最低价
47,043
成交量
数据更新至: 2024-06-28
技术指标
19.22
MA5 (5日均线)
19.50
MA10 (10日均线)
19.12
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 | 19.32 | 20.03 | 19.02 | 19.48 | +1.04% | 47,043 | 92,308,046 |
| 2024-06-27 | 19.33 | 20.44 | 19.18 | 19.28 | +0.21% | 69,947 | 138,331,579 |
| 2024-06-26 | 18.59 | 19.41 | 18.02 | 19.24 | +3.39% | 45,042 | 84,992,557 |
| 2024-06-25 | 19.73 | 19.79 | 18.32 | 18.61 | -4.47% | 62,589 | 118,407,589 |
| 2024-06-24 | 20.69 | 21.3 | 19.45 | 19.48 | -4.98% | 89,782 | 184,081,017 |
| 2024-06-21 | 19.62 | 20.59 | 19.02 | 20.5 | +2.96% | 75,064 | 149,818,945 |
| 2024-06-20 | 19.34 | 20.73 | 19.15 | 19.91 | +3% | 68,609 | 138,382,058 |
| 2024-06-19 | 19.63 | 19.8 | 18.93 | 19.33 | -1.13% | 28,285 | 54,677,428 |
| 2024-06-18 | 19.54 | 19.69 | 19.33 | 19.55 | -0.51% | 29,734 | 57,986,612 |
| 2024-06-17 | 19.06 | 19.92 | 18.82 | 19.65 | +1.71% | 52,490 | 102,597,580 |
| 2024-06-14 | 19.35 | 19.52 | 19 | 19.32 | -0.36% | 43,476 | 83,598,536 |
| 2024-06-13 | 18.61 | 19.9 | 18.61 | 19.39 | +3.75% | 50,767 | 98,405,708 |
| 2024-06-12 | 18.71 | 18.99 | 18.43 | 18.69 | +0.11% | 20,184 | 37,905,287 |
| 2024-06-11 | 17.66 | 18.72 | 17.49 | 18.67 | +4.71% | 27,051 | 49,129,336 |
| 2024-06-07 | 17.76 | 18.26 | 17.52 | 17.83 | +1.25% | 18,310 | 32,749,293 |
| 2024-06-06 | 18.67 | 19 | 17.55 | 17.61 | -4.45% | 20,901 | 37,811,950 |
| 2024-06-05 | 18.87 | 19.13 | 18.41 | 18.43 | -2.44% | 17,006 | 31,837,244 |
| 2024-06-04 | 19.22 | 19.22 | 18.4 | 18.89 | -1.61% | 25,634 | 47,948,942 |
| 2024-06-03 | 19.35 | 19.8 | 19.09 | 19.2 | -0.93% | 27,247 | 52,912,185 |
| 2024-05-31 | 18.73 | 19.81 | 18.66 | 19.38 | +3.36% | 35,861 | 69,148,465 |
| 2024-05-30 | 18.45 | 19.02 | 17.93 | 18.75 | +2.57% | 23,814 | 44,297,373 |
| 2024-05-29 | 18.2 | 18.42 | 18.02 | 18.28 | +0.88% | 13,161 | 24,091,995 |
| 2024-05-28 | 18.14 | 18.72 | 17.93 | 18.12 | -0.11% | 18,881 | 34,640,920 |
| 2024-05-27 | 18 | 18.17 | 17.28 | 18.14 | +1.62% | 21,581 | 38,177,368 |
| 2024-05-24 | 18.08 | 18.37 | 17.76 | 17.85 | -1.33% | 18,901 | 34,101,191 |
| 2024-05-23 | 18.49 | 18.53 | 18.02 | 18.09 | -2.22% | 14,699 | 26,743,830 |
| 2024-05-22 | 18.5 | 18.57 | 18.11 | 18.5 | +1.31% | 15,323 | 28,161,554 |
| 2024-05-21 | 18.7 | 18.72 | 18.18 | 18.26 | -2.09% | 12,699 | 23,319,834 |
| 2024-05-20 | 19.05 | 19.25 | 18.54 | 18.65 | -0.16% | 16,721 | 31,499,226 |
| 2024-05-17 | 18.25 | 18.75 | 18.01 | 18.68 | +3.26% | 19,002 | 35,071,562 |
| 2024-05-16 | 18.15 | 18.44 | 17.91 | 18.09 | -0.06% | 13,473 | 24,581,536 |
| 2024-05-15 | 18.22 | 18.59 | 17.83 | 18.1 | -0.82% | 13,852 | 25,315,638 |
| 2024-05-14 | 18.67 | 18.92 | 18.13 | 18.25 | -0.92% | 14,948 | 27,551,007 |
| 2024-05-13 | 18.8 | 18.8 | 18.24 | 18.42 | -2.75% | 16,562 | 30,619,893 |
| 2024-05-10 | 19.5 | 19.63 | 18.9 | 18.94 | -2.17% | 15,206 | 29,056,822 |
| 2024-05-09 | 19.09 | 19.54 | 19.09 | 19.36 | +1.04% | 15,022 | 29,105,877 |
| 2024-05-08 | 19.58 | 19.64 | 19.1 | 19.16 | -2.15% | 18,668 | 36,061,062 |
| 2024-05-07 | 19.55 | 19.94 | 19.4 | 19.58 | +0.1% | 16,292 | 31,888,887 |
| 2024-05-06 | 19.99 | 20 | 19.47 | 19.56 | +0.31% | 21,899 | 43,070,508 |
| 2024-04-30 | 19.84 | 19.84 | 19.11 | 19.5 | +0.1% | 25,758 | 49,951,090 |
| 2024-04-29 | 18.58 | 19.57 | 18.58 | 19.48 | +5.75% | 32,346 | 62,412,789 |
| 2024-04-26 | 17.64 | 18.55 | 17.6 | 18.42 | +4.36% | 20,282 | 37,004,181 |
| 2024-04-25 | 17.58 | 18.05 | 17.38 | 17.65 | +0.17% | 13,491 | 23,931,410 |
| 2024-04-24 | 17.18 | 17.68 | 16.98 | 17.62 | +2.92% | 15,717 | 27,457,608 |
| 2024-04-23 | 17.2 | 17.42 | 16.93 | 17.12 | +0.35% | 14,746 | 25,282,231 |
| 2024-04-22 | 16.59 | 17.13 | 16.18 | 17.06 | +1.07% | 15,746 | 26,522,648 |
| 2024-04-19 | 17.39 | 17.39 | 16.8 | 16.88 | -2.93% | 18,871 | 31,991,114 |
| 2024-04-18 | 17.22 | 17.8 | 16.8 | 17.39 | +0.52% | 19,831 | 34,447,991 |
| 2024-04-17 | 16.66 | 17.48 | 16.66 | 17.3 | +6.07% | 17,463 | 29,898,001 |
| 2024-04-16 | 17.28 | 17.49 | 16.31 | 16.31 | -5.89% | 22,392 | 37,232,061 |
| 2024-04-15 | 17.92 | 18.3 | 17.01 | 17.33 | -3.94% | 24,588 | 43,125,580 |
| 2024-04-12 | 18.27 | 18.44 | 17.95 | 18.04 | -0.61% | 13,949 | 25,372,334 |
| 2024-04-11 | 18.18 | 18.72 | 18.05 | 18.15 | -1.73% | 17,171 | 31,518,801 |
| 2024-04-10 | 18.97 | 18.97 | 18.1 | 18.47 | -2.48% | 14,477 | 26,583,200 |
| 2024-04-09 | 18.8 | 19.08 | 18.6 | 18.94 | +0.21% | 15,940 | 30,029,963 |
| 2024-04-08 | 19.5 | 19.6 | 18.61 | 18.9 | -3.57% | 26,310 | 49,805,719 |
| 2024-04-03 | 19.55 | 19.88 | 19.11 | 19.6 | +0.82% | 28,950 | 56,526,583 |
| 2024-04-02 | 19.98 | 20.89 | 19.4 | 19.44 | +3.02% | 33,854 | 66,852,349 |
| 2024-04-01 | 18.64 | 19.13 | 18.64 | 18.87 | +1.23% | 15,947 | 30,093,695 |
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：