股票概览
19.32
+1.05%
+0.2
19.09
开盘价
19.72
最高价
19.03
最低价
37,925
成交量
数据更新至: 2024-06-28
技术指标
19.44
MA5 (5日均线)
20.42
MA10 (10日均线)
20.58
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 | 19.09 | 19.72 | 19.03 | 19.32 | +1.05% | 37,925 | 73,684,591 |
| 2024-06-27 | 19.5 | 19.7 | 19.12 | 19.12 | -3.04% | 39,758 | 77,120,409 |
| 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 |
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：