股票概览
19.89
+1.32%
+0.26
19.43
开盘价
20.24
最高价
19.08
最低价
54,156
成交量
数据更新至: 2024-06-28
技术指标
19.00
MA5 (5日均线)
18.90
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 | 19.43 | 20.24 | 19.08 | 19.89 | +1.32% | 54,156 | 107,410,827 |
| 2024-06-27 | 19.5 | 20.27 | 19.22 | 19.63 | +1.03% | 69,565 | 138,378,067 |
| 2024-06-26 | 17.93 | 19.48 | 17.75 | 19.43 | +8.25% | 36,525 | 68,332,983 |
| 2024-06-25 | 18.38 | 18.5 | 17.71 | 17.95 | -0.88% | 16,454 | 29,560,008 |
| 2024-06-24 | 18.4 | 18.48 | 17.8 | 18.11 | -2.79% | 26,071 | 47,218,803 |
| 2024-06-21 | 18.57 | 18.84 | 18.22 | 18.63 | +0.49% | 20,097 | 37,378,932 |
| 2024-06-20 | 19 | 19.16 | 18.4 | 18.54 | -2.93% | 24,877 | 46,802,857 |
| 2024-06-19 | 19.04 | 19.34 | 18.82 | 19.1 | -0.37% | 33,634 | 64,185,203 |
| 2024-06-18 | 18.64 | 19.25 | 18.28 | 19.17 | +3.4% | 55,215 | 103,676,311 |
| 2024-06-17 | 17.98 | 18.85 | 17.98 | 18.54 | +1.76% | 54,060 | 99,706,325 |
| 2024-06-14 | 17.99 | 18.32 | 17.8 | 18.22 | +0.44% | 39,524 | 71,514,708 |
| 2024-06-13 | 17.69 | 18.56 | 17.69 | 18.14 | -3.51% | 70,615 | 128,567,424 |
| 2024-06-12 | 20.29 | 20.52 | 17.96 | 18.8 | +2.29% | 121,164 | 230,970,629 |
| 2024-06-11 | 16.05 | 19.25 | 16.05 | 18.38 | +14.59% | 95,466 | 175,370,998 |
| 2024-06-07 | 15.77 | 16.2 | 15.5 | 16.04 | +4.16% | 25,614 | 40,595,361 |
| 2024-06-06 | 16.48 | 16.85 | 14.98 | 15.4 | -5.98% | 34,038 | 53,440,618 |
| 2024-06-05 | 16.62 | 16.62 | 16.2 | 16.38 | -1.33% | 19,023 | 31,147,795 |
| 2024-06-04 | 17.1 | 17.13 | 16.29 | 16.6 | -2.92% | 21,051 | 34,953,604 |
| 2024-06-03 | 17.62 | 17.75 | 16.91 | 17.1 | -2.84% | 19,613 | 33,753,042 |
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：