股票概览
19.55
+0.21%
+0.04
19.78
开盘价
20.19
最高价
19.33
最低价
27,929
成交量
数据更新至: 2024-06-28
技术指标
19.62
MA5 (5日均线)
20.27
MA10 (10日均线)
19.61
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 | 19.78 | 20.19 | 19.33 | 19.55 | +0.21% | 27,929 | 55,312,820 |
| 2024-06-27 | 19.7 | 20.33 | 19.51 | 19.51 | -1.66% | 29,527 | 58,863,058 |
| 2024-06-26 | 19.43 | 19.98 | 19.03 | 19.84 | +2.9% | 31,218 | 61,120,809 |
| 2024-06-25 | 20.2 | 20.27 | 19.1 | 19.28 | -3.21% | 35,951 | 70,023,463 |
| 2024-06-24 | 21.58 | 21.62 | 19.92 | 19.92 | -8.96% | 56,699 | 117,512,247 |
| 2024-06-21 | 22.02 | 22.35 | 21.16 | 21.88 | +1.34% | 73,172 | 159,197,846 |
| 2024-06-20 | 20.97 | 23.13 | 20.97 | 21.59 | +4.91% | 107,824 | 239,899,729 |
| 2024-06-19 | 20.4 | 21.16 | 19.65 | 20.58 | +0.64% | 49,887 | 101,577,910 |
| 2024-06-18 | 20.02 | 20.67 | 20.02 | 20.45 | +2% | 40,731 | 82,986,101 |
| 2024-06-17 | 20 | 20.47 | 19.58 | 20.05 | -0.25% | 37,124 | 74,390,436 |
| 2024-06-14 | 20.47 | 20.6 | 19.74 | 20.1 | -3.04% | 54,729 | 110,174,381 |
| 2024-06-13 | 19.06 | 21.55 | 18.92 | 20.73 | +9.68% | 93,568 | 191,931,901 |
| 2024-06-12 | 18.65 | 19.2 | 18.65 | 18.9 | -0.16% | 21,565 | 40,867,510 |
| 2024-06-11 | 17.6 | 18.96 | 17.47 | 18.93 | +5.87% | 35,344 | 65,280,644 |
| 2024-06-07 | 17.96 | 18.15 | 17.44 | 17.88 | +1.13% | 22,706 | 40,432,984 |
| 2024-06-06 | 18.5 | 18.98 | 17.57 | 17.68 | -4.12% | 27,406 | 49,703,812 |
| 2024-06-05 | 18.3 | 19.09 | 18.3 | 18.44 | -0.75% | 20,923 | 39,283,922 |
| 2024-06-04 | 18.9 | 19.17 | 18.1 | 18.58 | -2.36% | 26,834 | 49,554,405 |
| 2024-06-03 | 19.27 | 19.63 | 18.84 | 19.03 | -1.4% | 26,177 | 50,238,219 |
| 2024-05-31 | 18.72 | 19.49 | 18.62 | 19.3 | +2.5% | 33,816 | 64,910,124 |
| 2024-05-30 | 18.08 | 19.08 | 17.8 | 18.83 | +2.73% | 30,068 | 56,123,291 |
| 2024-05-29 | 18.5 | 18.89 | 18.23 | 18.33 | -0.27% | 20,277 | 37,672,818 |
| 2024-05-28 | 18.3 | 19.17 | 18.19 | 18.38 | +0.44% | 31,461 | 58,851,949 |
| 2024-05-27 | 17.96 | 18.32 | 17.38 | 18.3 | +1.95% | 16,474 | 29,291,445 |
| 2024-05-24 | 18.57 | 18.58 | 17.9 | 17.95 | -3.18% | 20,791 | 37,750,037 |
| 2024-05-23 | 18.7 | 18.97 | 18.42 | 18.54 | +0.71% | 20,450 | 38,136,099 |
| 2024-05-22 | 18.01 | 18.41 | 18 | 18.41 | +1.66% | 12,836 | 23,405,695 |
| 2024-05-21 | 18.28 | 18.44 | 18.04 | 18.11 | -1.68% | 9,952 | 18,076,147 |
| 2024-05-20 | 18.34 | 18.65 | 18.2 | 18.42 | +0.55% | 11,815 | 21,788,943 |
| 2024-05-17 | 18.2 | 18.37 | 17.98 | 18.32 | +1.61% | 10,537 | 19,189,928 |
| 2024-05-16 | 17.94 | 18.32 | 17.94 | 18.03 | +0.73% | 11,499 | 20,891,650 |
| 2024-05-15 | 18.47 | 18.47 | 17.87 | 17.9 | -1.65% | 12,642 | 22,907,953 |
| 2024-05-14 | 18.16 | 18.53 | 18.03 | 18.2 | +1.11% | 11,231 | 20,527,209 |
| 2024-05-13 | 18.81 | 18.81 | 17.89 | 18 | -4.46% | 16,367 | 29,757,101 |
| 2024-05-10 | 19.52 | 19.66 | 18.8 | 18.84 | -3.38% | 15,891 | 30,260,183 |
| 2024-05-09 | 19.14 | 19.58 | 19.13 | 19.5 | +2.15% | 13,453 | 26,142,817 |
| 2024-05-08 | 19.6 | 19.6 | 19 | 19.09 | -2.35% | 14,970 | 28,763,541 |
| 2024-05-07 | 19.38 | 19.59 | 19.17 | 19.55 | +0.98% | 17,873 | 34,759,725 |
| 2024-05-06 | 19.05 | 19.48 | 19.02 | 19.36 | +2.81% | 17,676 | 34,059,907 |
| 2024-04-30 | 19.38 | 19.38 | 18.56 | 18.83 | -5.28% | 31,929 | 60,463,163 |
| 2024-04-29 | 18.8 | 19.88 | 18.8 | 19.88 | +5.41% | 18,750 | 36,569,998 |
| 2024-04-26 | 18.33 | 19.1 | 18.25 | 18.86 | +2.39% | 16,308 | 30,671,658 |
| 2024-04-25 | 18.49 | 18.77 | 18.28 | 18.42 | -0.27% | 14,726 | 27,341,734 |
| 2024-04-24 | 18.24 | 18.59 | 18.24 | 18.47 | +1.37% | 15,886 | 29,284,479 |
| 2024-04-23 | 17.98 | 18.36 | 17.92 | 18.22 | +1.33% | 11,396 | 20,771,928 |
| 2024-04-22 | 17.73 | 18.39 | 17.12 | 17.98 | +0.95% | 15,187 | 27,273,617 |
| 2024-04-19 | 18.19 | 18.21 | 17.71 | 17.81 | -2.57% | 12,847 | 23,032,078 |
| 2024-04-18 | 18.1 | 18.79 | 17.74 | 18.28 | +0.83% | 18,371 | 33,616,132 |
| 2024-04-17 | 17.16 | 18.26 | 17.16 | 18.13 | +6.84% | 18,309 | 32,848,662 |
| 2024-04-16 | 18.51 | 18.51 | 16.9 | 16.97 | -9.11% | 22,894 | 39,826,905 |
| 2024-04-15 | 19.26 | 19.6 | 18.3 | 18.67 | -2.91% | 17,832 | 33,446,184 |
| 2024-04-12 | 19.62 | 19.79 | 19.12 | 19.23 | -1.13% | 13,637 | 26,604,836 |
| 2024-04-11 | 19.6 | 19.99 | 19.41 | 19.45 | +0.21% | 13,926 | 27,409,717 |
| 2024-04-10 | 20.09 | 20.36 | 19.22 | 19.41 | -3.72% | 13,931 | 27,262,582 |
| 2024-04-09 | 19.72 | 20.2 | 19.65 | 20.16 | +2.44% | 11,966 | 23,908,398 |
| 2024-04-08 | 20.5 | 20.54 | 19.68 | 19.68 | -4.65% | 16,299 | 32,601,202 |
| 2024-04-03 | 21.04 | 21.13 | 20.36 | 20.64 | -2.37% | 15,278 | 31,623,813 |
| 2024-04-02 | 21.53 | 21.55 | 20.91 | 21.14 | -1.81% | 16,314 | 34,512,026 |
| 2024-04-01 | 21.36 | 21.6 | 21.25 | 21.53 | +1.75% | 15,855 | 34,001,438 |
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：