股票概览
19.49
+0.98%
+0.19
19.16
开盘价
19.95
最高价
19.16
最低价
75,029
成交量
数据更新至: 2024-06-28
技术指标
19.33
MA5 (5日均线)
20.10
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 | 19.16 | 19.95 | 19.16 | 19.49 | +0.98% | 75,029 | 147,922,255 |
| 2024-06-27 | 19.66 | 19.92 | 19.29 | 19.3 | -2.53% | 66,288 | 129,673,472 |
| 2024-06-26 | 19 | 19.85 | 18.75 | 19.8 | +5.32% | 86,314 | 167,103,826 |
| 2024-06-25 | 19.3 | 19.36 | 18.55 | 18.8 | -2.34% | 79,852 | 151,054,102 |
| 2024-06-24 | 20.12 | 20.34 | 19.19 | 19.25 | -5.96% | 92,713 | 182,891,374 |
| 2024-06-21 | 20.28 | 20.79 | 19.89 | 20.47 | -0.39% | 80,998 | 164,766,175 |
| 2024-06-20 | 21.27 | 21.57 | 20.47 | 20.55 | -2.24% | 114,387 | 240,845,314 |
| 2024-06-19 | 21.71 | 21.85 | 21.01 | 21.02 | -2.37% | 100,670 | 213,508,155 |
| 2024-06-18 | 20.79 | 22 | 20.79 | 21.53 | +3.56% | 160,536 | 346,030,684 |
| 2024-06-17 | 20.77 | 21.12 | 20.72 | 20.79 | -1.09% | 95,318 | 198,840,175 |
| 2024-06-14 | 20.19 | 21.25 | 20.1 | 21.02 | +3.65% | 168,272 | 351,676,119 |
| 2024-06-13 | 20.45 | 20.88 | 20.26 | 20.28 | -1.22% | 89,482 | 183,611,694 |
| 2024-06-12 | 20.18 | 20.65 | 20.05 | 20.53 | +1.53% | 75,254 | 153,974,960 |
| 2024-06-11 | 19.89 | 20.26 | 19.4 | 20.22 | +1.66% | 65,477 | 130,713,788 |
| 2024-06-07 | 19.98 | 20.18 | 19.46 | 19.89 | +0.61% | 86,266 | 170,947,138 |
| 2024-06-06 | 20.8 | 21.11 | 19.73 | 19.77 | -3.75% | 151,250 | 308,809,681 |
| 2024-06-05 | 20.96 | 21.07 | 20.52 | 20.54 | -2.33% | 75,229 | 156,275,910 |
| 2024-06-04 | 21.5 | 21.5 | 20.7 | 21.03 | -3.27% | 119,711 | 251,328,157 |
| 2024-06-03 | 21.49 | 22.09 | 21.4 | 21.74 | +1.16% | 183,947 | 399,355,960 |
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：