股票概览
19.35
-0.77%
-0.15
19.58
开盘价
19.78
最高价
19.33
最低价
25,651
成交量
数据更新至: 2024-06-28
技术指标
19.52
MA5 (5日均线)
20.17
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 | 19.58 | 19.78 | 19.33 | 19.35 | -0.77% | 25,651 | 50,272,967 |
| 2024-06-27 | 19.86 | 19.91 | 19.45 | 19.5 | -2.16% | 22,290 | 43,704,984 |
| 2024-06-26 | 19.32 | 19.93 | 19.16 | 19.93 | +3.16% | 26,788 | 52,445,810 |
| 2024-06-25 | 19.52 | 19.79 | 19.25 | 19.32 | -0.97% | 27,908 | 54,268,784 |
| 2024-06-24 | 20.07 | 20.2 | 19.51 | 19.51 | -3.7% | 33,876 | 66,925,331 |
| 2024-06-21 | 20.31 | 20.59 | 20.2 | 20.26 | -0.34% | 24,233 | 49,327,966 |
| 2024-06-20 | 20.8 | 20.85 | 20.33 | 20.33 | -2.45% | 30,688 | 63,088,945 |
| 2024-06-19 | 21.27 | 21.32 | 20.81 | 20.84 | -2.02% | 32,762 | 68,650,011 |
| 2024-06-18 | 21.34 | 21.55 | 21.17 | 21.27 | -0.33% | 24,372 | 52,000,536 |
| 2024-06-17 | 21.41 | 21.74 | 21.23 | 21.34 | -1.07% | 31,098 | 66,643,273 |
| 2024-06-14 | 21.4 | 21.61 | 21.12 | 21.57 | +0.42% | 25,449 | 54,409,554 |
| 2024-06-13 | 21.5 | 21.87 | 21.29 | 21.48 | +0.19% | 22,967 | 49,404,202 |
| 2024-06-12 | 21.43 | 21.59 | 21.34 | 21.44 | +0.14% | 22,272 | 47,744,196 |
| 2024-06-11 | 21.21 | 21.56 | 20.89 | 21.41 | +0.75% | 26,715 | 56,894,136 |
| 2024-06-07 | 21.57 | 21.75 | 21.18 | 21.25 | -0.79% | 29,038 | 62,191,196 |
| 2024-06-06 | 22.15 | 22.36 | 21.25 | 21.42 | -3.51% | 38,044 | 82,356,858 |
| 2024-06-05 | 22.4 | 22.65 | 22.2 | 22.2 | -1.2% | 21,868 | 49,131,100 |
| 2024-06-04 | 22.42 | 22.5 | 22.07 | 22.47 | -0.04% | 24,261 | 54,107,649 |
| 2024-06-03 | 22.81 | 22.85 | 22.29 | 22.48 | -1.79% | 29,852 | 67,140,085 |
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：