股票概览
19.08
+2.36%
+0.44
18.64
开盘价
19.47
最高价
18.41
最低价
34,948
成交量
数据更新至: 2024-06-28
技术指标
18.77
MA5 (5日均线)
19.76
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 | 18.64 | 19.47 | 18.41 | 19.08 | +2.36% | 34,948 | 66,721,031 |
| 2024-06-27 | 19.01 | 19.2 | 18.6 | 18.64 | -1.89% | 31,183 | 58,779,505 |
| 2024-06-26 | 18.26 | 19.11 | 17.83 | 19 | +4.11% | 36,304 | 67,641,960 |
| 2024-06-25 | 18.89 | 18.91 | 18.05 | 18.25 | -3.44% | 41,386 | 76,007,021 |
| 2024-06-24 | 19.76 | 20.09 | 18.65 | 18.9 | -5.83% | 67,512 | 129,965,456 |
| 2024-06-21 | 19.97 | 20.58 | 19.3 | 20.07 | -2.48% | 76,507 | 152,113,209 |
| 2024-06-20 | 21.1 | 22.5 | 20.37 | 20.58 | -4.32% | 123,315 | 266,385,454 |
| 2024-06-19 | 20.68 | 21.55 | 20.32 | 21.51 | +3.81% | 105,539 | 222,088,242 |
| 2024-06-18 | 20.75 | 21.13 | 20.45 | 20.72 | -0.53% | 56,217 | 116,565,627 |
| 2024-06-17 | 19.99 | 21.14 | 19.9 | 20.83 | +2.36% | 72,370 | 149,158,890 |
| 2024-06-14 | 20.66 | 20.85 | 20.25 | 20.35 | -4.05% | 80,201 | 164,208,198 |
| 2024-06-13 | 20.58 | 22.38 | 20.48 | 21.21 | +3.06% | 130,651 | 277,384,685 |
| 2024-06-12 | 20.42 | 20.8 | 20.4 | 20.58 | -1.81% | 62,672 | 128,902,884 |
| 2024-06-11 | 19.69 | 20.97 | 19.68 | 20.96 | +6.94% | 96,638 | 197,875,196 |
| 2024-06-07 | 19.55 | 20.35 | 19.06 | 19.6 | +0.41% | 53,196 | 104,592,231 |
| 2024-06-06 | 19.33 | 20.59 | 19.04 | 19.52 | +2.57% | 62,828 | 123,750,915 |
| 2024-06-05 | 19.17 | 19.65 | 18.97 | 19.03 | -0.99% | 28,921 | 56,025,278 |
| 2024-06-04 | 19.85 | 19.85 | 18.82 | 19.22 | -3.56% | 44,794 | 85,641,153 |
| 2024-06-03 | 19.91 | 20.46 | 19.64 | 19.93 | -0.3% | 44,430 | 88,752,011 |
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：