股票概览
19.72
+2.28%
+0.44
19.29
开盘价
19.84
最高价
18.96
最低价
44,115
成交量
数据更新至: 2024-06-26
技术指标
20.26
MA5 (5日均线)
20.95
MA10 (10日均线)
20.61
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 |
|---|---|---|---|---|---|---|---|
| 2024-06-26 | 19.29 | 19.84 | 18.96 | 19.72 | +2.28% | 44,115 | 85,624,967 |
| 2024-06-25 | 19.84 | 19.89 | 19.07 | 19.28 | -2.43% | 48,938 | 95,068,847 |
| 2024-06-24 | 20.85 | 21.05 | 19.63 | 19.76 | -6.44% | 81,495 | 165,456,788 |
| 2024-06-21 | 21.02 | 21.27 | 20.52 | 21.12 | -1.45% | 76,019 | 158,765,909 |
| 2024-06-20 | 21.5 | 22.48 | 21.43 | 21.43 | -0.09% | 123,216 | 270,693,311 |
| 2024-06-19 | 21.39 | 21.75 | 20.84 | 21.45 | +0.09% | 80,985 | 172,654,516 |
| 2024-06-18 | 21.44 | 21.73 | 21.2 | 21.43 | -0.51% | 60,362 | 129,120,249 |
| 2024-06-17 | 21.65 | 21.89 | 21.13 | 21.54 | -0.51% | 63,329 | 136,945,780 |
| 2024-06-14 | 22.05 | 22.2 | 21.5 | 21.65 | -2.12% | 84,092 | 182,801,070 |
| 2024-06-13 | 21.18 | 23 | 21.08 | 22.12 | +4.59% | 144,369 | 319,987,749 |
| 2024-06-12 | 21 | 21.24 | 20.78 | 21.15 | -0.24% | 63,586 | 133,759,399 |
| 2024-06-11 | 20.28 | 21.2 | 20.1 | 21.2 | +5.68% | 97,019 | 201,109,334 |
| 2024-06-07 | 20.08 | 20.59 | 19.83 | 20.06 | +0.8% | 53,277 | 107,372,415 |
| 2024-06-06 | 20.5 | 20.78 | 19.88 | 19.9 | -1.97% | 68,498 | 139,080,085 |
| 2024-06-05 | 20.25 | 20.97 | 20.1 | 20.3 | +0.3% | 65,905 | 135,315,271 |
| 2024-06-04 | 20.26 | 20.45 | 19.8 | 20.24 | -1.17% | 51,029 | 102,199,657 |
| 2024-06-03 | 20.27 | 20.92 | 20.12 | 20.48 | +0.84% | 66,626 | 136,809,992 |
| 2024-05-31 | 19.98 | 20.75 | 19.96 | 20.31 | +1.86% | 76,825 | 156,752,594 |
| 2024-05-30 | 19.02 | 20.19 | 19.02 | 19.94 | +3.85% | 91,557 | 181,583,082 |
| 2024-05-29 | 19.47 | 19.78 | 19.1 | 19.2 | -1.39% | 37,575 | 73,015,493 |
| 2024-05-28 | 19.49 | 20.16 | 19.31 | 19.47 | -0.26% | 65,814 | 129,913,130 |
| 2024-05-27 | 19.35 | 19.55 | 18.68 | 19.52 | +1.14% | 53,829 | 102,747,207 |
| 2024-05-24 | 19.45 | 19.78 | 19.23 | 19.3 | +0.47% | 52,019 | 101,280,581 |
| 2024-05-23 | 19.45 | 19.68 | 19.19 | 19.21 | -1.28% | 44,803 | 86,963,129 |
| 2024-05-22 | 19.32 | 19.57 | 19.25 | 19.46 | +0.72% | 26,496 | 51,415,947 |
| 2024-05-21 | 19.57 | 19.6 | 19.32 | 19.32 | -1.28% | 23,684 | 46,033,688 |
| 2024-05-20 | 19.54 | 19.81 | 19.42 | 19.57 | +0.05% | 31,760 | 62,179,099 |
| 2024-05-17 | 19.17 | 19.6 | 19.1 | 19.56 | +1.24% | 31,839 | 61,792,154 |
| 2024-05-16 | 19.48 | 19.75 | 19.3 | 19.32 | -0.72% | 28,475 | 55,500,585 |
| 2024-05-15 | 19.48 | 19.85 | 19.24 | 19.46 | -0.71% | 26,485 | 51,806,598 |
| 2024-05-14 | 19.85 | 19.89 | 19.48 | 19.6 | +0.2% | 24,147 | 47,467,564 |
| 2024-05-13 | 20.18 | 20.18 | 19.51 | 19.56 | -3.93% | 41,848 | 82,577,976 |
| 2024-05-10 | 21.08 | 21.22 | 20.27 | 20.36 | -3.09% | 48,437 | 99,688,225 |
| 2024-05-09 | 20.46 | 21.26 | 20.33 | 21.01 | +3.19% | 53,790 | 112,209,280 |
| 2024-05-08 | 21.1 | 21.19 | 20.31 | 20.36 | -3.69% | 45,161 | 93,059,300 |
| 2024-05-07 | 21.04 | 21.28 | 20.96 | 21.14 | +0.28% | 36,372 | 76,839,492 |
| 2024-05-06 | 20.98 | 21.32 | 20.98 | 21.08 | +1.49% | 44,912 | 94,963,938 |
| 2024-04-30 | 21.61 | 21.61 | 20.72 | 20.77 | -4.55% | 83,884 | 175,965,359 |
| 2024-04-29 | 21.42 | 21.94 | 21.29 | 21.76 | +1.45% | 62,313 | 135,265,596 |
| 2024-04-26 | 21.18 | 21.7 | 21.15 | 21.45 | +1.37% | 56,009 | 120,230,439 |
| 2024-04-25 | 21.35 | 21.59 | 21.11 | 21.16 | -1.63% | 44,827 | 95,431,721 |
| 2024-04-24 | 21.16 | 21.78 | 21.16 | 21.51 | +1.03% | 61,323 | 131,813,130 |
| 2024-04-23 | 21.03 | 21.75 | 21.01 | 21.29 | -0.05% | 72,021 | 153,927,219 |
| 2024-04-22 | 20 | 21.58 | 19.78 | 21.3 | +6.77% | 100,362 | 210,763,044 |
| 2024-04-19 | 20.5 | 20.61 | 19.89 | 19.95 | -3.34% | 50,478 | 101,835,847 |
| 2024-04-18 | 20.51 | 20.96 | 20.26 | 20.64 | -0.77% | 61,109 | 125,913,298 |
| 2024-04-17 | 19.49 | 20.86 | 19.39 | 20.8 | +9.47% | 88,468 | 178,489,671 |
| 2024-04-16 | 20.21 | 20.3 | 18.7 | 19 | -6.77% | 71,379 | 137,836,583 |
| 2024-04-15 | 20.41 | 21.15 | 20 | 20.38 | +1.09% | 68,880 | 142,013,362 |
| 2024-04-12 | 20 | 20.48 | 19.98 | 20.16 | +0.7% | 42,122 | 85,301,295 |
| 2024-04-11 | 19.8 | 20.48 | 19.71 | 20.02 | +0.35% | 37,862 | 76,473,887 |
| 2024-04-10 | 20.55 | 20.55 | 19.73 | 19.95 | -3.39% | 47,587 | 95,342,834 |
| 2024-04-09 | 20.18 | 20.65 | 20 | 20.65 | +2.18% | 38,688 | 78,895,567 |
| 2024-04-08 | 20.99 | 20.99 | 20.17 | 20.21 | -4.4% | 55,952 | 115,159,861 |
| 2024-04-03 | 21.05 | 21.71 | 20.35 | 21.14 | +0.05% | 74,620 | 156,983,496 |
| 2024-04-02 | 21.55 | 21.69 | 20.89 | 21.13 | -2.4% | 59,003 | 125,236,225 |
| 2024-04-01 | 21.3 | 21.85 | 21.3 | 21.65 | +1.83% | 60,463 | 130,766,650 |
| 2024-03-29 | 20.71 | 21.29 | 20.65 | 21.26 | +1.82% | 54,998 | 115,254,153 |
| 2024-03-28 | 20.68 | 21.34 | 20.56 | 20.88 | +1.26% | 69,280 | 145,527,832 |
| 2024-03-27 | 21.79 | 21.79 | 20.58 | 20.62 | -5.15% | 76,436 | 160,709,977 |
| 2024-03-26 | 22.63 | 22.98 | 21.57 | 21.74 | -2.95% | 92,163 | 204,373,080 |
| 2024-03-25 | 23.85 | 23.99 | 22.39 | 22.4 | -7.44% | 122,244 | 282,624,004 |
| 2024-03-22 | 23.1 | 24.94 | 23.02 | 24.2 | +4.31% | 157,274 | 380,267,464 |
| 2024-03-21 | 23.99 | 24.34 | 23.2 | 23.2 | -2.11% | 101,265 | 240,971,343 |
| 2024-03-20 | 23.33 | 23.81 | 23.18 | 23.7 | +1.11% | 76,949 | 181,178,998 |
| 2024-03-19 | 23.33 | 24.06 | 23.2 | 23.44 | +0.47% | 99,902 | 236,355,942 |
| 2024-03-18 | 23.13 | 23.48 | 22.86 | 23.33 | +1.57% | 76,614 | 177,902,984 |
| 2024-03-15 | 22.66 | 23.07 | 22.44 | 22.97 | +1.1% | 58,092 | 132,179,316 |
| 2024-03-14 | 23.4 | 23.5 | 22.28 | 22.72 | -4.54% | 124,692 | 285,161,347 |
| 2024-03-13 | 24.52 | 24.52 | 23.72 | 23.8 | -2.46% | 115,958 | 279,981,736 |
| 2024-03-12 | 23.68 | 24.8 | 23.48 | 24.4 | +3.52% | 145,969 | 354,643,787 |
| 2024-03-11 | 23.38 | 23.63 | 23.08 | 23.57 | -0.72% | 103,041 | 240,517,751 |
| 2024-03-08 | 23.6 | 24.3 | 22.98 | 23.74 | +1.76% | 109,368 | 259,128,593 |
| 2024-03-07 | 23.03 | 24.69 | 23.03 | 23.33 | +2.64% | 151,878 | 361,653,273 |
| 2024-03-06 | 22.37 | 23.45 | 22.37 | 22.73 | +0.8% | 103,428 | 237,594,476 |
| 2024-03-05 | 23.61 | 24.06 | 22.46 | 22.55 | -6.08% | 160,048 | 371,379,089 |
| 2024-03-04 | 24.39 | 24.84 | 23.65 | 24.01 | -2.4% | 153,764 | 372,418,596 |
| 2024-03-01 | 24.89 | 25.69 | 24.23 | 24.6 | -1.2% | 162,240 | 404,060,194 |
| 2024-02-29 | 22.71 | 25.22 | 22.63 | 24.9 | +7.84% | 198,183 | 481,328,249 |
| 2024-02-28 | 26 | 26.96 | 23 | 23.09 | -12.47% | 269,987 | 674,838,534 |
| 2024-02-27 | 25.06 | 27.01 | 24.78 | 26.38 | +2.69% | 248,852 | 642,210,624 |
| 2024-02-26 | 22.6 | 27.11 | 22.45 | 25.69 | +13.72% | 293,520 | 730,690,613 |
| 2024-02-23 | 22.98 | 23.29 | 22.11 | 22.59 | +0.98% | 212,042 | 480,443,317 |
| 2024-02-22 | 21.39 | 22.88 | 21.11 | 22.37 | +3.56% | 264,899 | 588,626,161 |
| 2024-02-21 | 21.6 | 23 | 21.38 | 21.6 | -4.85% | 312,851 | 687,890,459 |
| 2024-02-20 | 21.04 | 23.38 | 19.85 | 22.7 | +5.58% | 337,172 | 712,108,518 |
| 2024-02-19 | 20.88 | 21.79 | 19.58 | 21.5 | +5.13% | 333,169 | 685,950,848 |
| 2024-02-08 | 18.7 | 21.5 | 18.01 | 20.45 | +3.86% | 340,269 | 675,388,644 |
| 2024-02-07 | 21.33 | 24.88 | 19.51 | 19.69 | +25.49% | 489,806 | 1,034,885,037 |
| 交易日期 | 0 | 0 | 0 | 0 | 0% | 0 | 0 |
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：