股票概览
19.25
+1.69%
+0.32
18.94
开盘价
19.35
最高价
18.86
最低价
40,429
成交量
数据更新至: 2024-06-28
技术指标
19.17
MA5 (5日均线)
19.23
MA10 (10日均线)
N/A
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 | 18.94 | 19.35 | 18.86 | 19.25 | +1.69% | 40,429 | 77,559,241 |
| 2024-06-27 | 18.85 | 19.06 | 18.8 | 18.93 | 0% | 39,092 | 74,057,944 |
| 2024-06-26 | 19.35 | 19.36 | 18.76 | 18.93 | -2.17% | 53,433 | 101,460,108 |
| 2024-06-25 | 19.24 | 19.52 | 19.18 | 19.35 | -0.21% | 41,247 | 79,650,385 |
| 2024-06-24 | 19.71 | 19.78 | 19.24 | 19.39 | -1.52% | 65,590 | 127,456,689 |
| 2024-06-21 | 19.51 | 20 | 19.39 | 19.69 | +1.03% | 83,435 | 164,753,519 |
| 2024-06-20 | 19.06 | 19.65 | 19 | 19.49 | +2.31% | 76,185 | 147,934,096 |
| 2024-06-19 | 19.28 | 19.28 | 18.98 | 19.05 | -0.88% | 28,513 | 54,484,634 |
| 2024-06-18 | 18.97 | 19.3 | 18.8 | 19.22 | +1.32% | 34,842 | 66,692,958 |
| 2024-06-17 | 18.75 | 19.09 | 18.63 | 18.97 | +1.01% | 54,207 | 102,690,733 |
| 2024-06-14 | 18.5 | 18.9 | 18.45 | 18.78 | +1.46% | 51,698 | 97,000,737 |
| 2024-06-13 | 18.7 | 18.85 | 18.37 | 18.51 | -1.17% | 45,473 | 84,423,574 |
| 2024-06-12 | 18.35 | 18.82 | 18.19 | 18.73 | +1.96% | 62,232 | 115,497,153 |
| 2024-06-11 | 19.37 | 19.41 | 18.28 | 18.37 | -5.06% | 82,724 | 153,963,870 |
| 2024-06-07 | 18.72 | 19.45 | 18.58 | 19.35 | +3.42% | 70,717 | 135,917,741 |
| 2024-06-06 | 18.56 | 18.88 | 18.53 | 18.71 | +0.86% | 37,472 | 70,140,077 |
| 2024-06-05 | 18.79 | 19.02 | 18.53 | 18.55 | -1.28% | 28,694 | 53,816,480 |
| 2024-06-04 | 18.58 | 18.85 | 18.52 | 18.79 | +0.59% | 33,918 | 63,416,145 |
| 2024-06-03 | 18.63 | 18.92 | 18.55 | 18.68 | -0.32% | 36,318 | 68,060,306 |
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：