股票概览
19.08
-0.05%
-0.01
19.01
开盘价
19.36
最高价
19.01
最低价
88,979
成交量
数据更新至: 2024-06-28
技术指标
19.45
MA5 (5日均线)
19.98
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 | 19.01 | 19.36 | 19.01 | 19.08 | -0.05% | 88,979 | 170,921,172 |
| 2024-06-27 | 19.79 | 19.8 | 19.05 | 19.09 | -3.68% | 100,485 | 193,463,388 |
| 2024-06-26 | 19.74 | 19.84 | 19.29 | 19.82 | +0.76% | 102,166 | 199,683,569 |
| 2024-06-25 | 19.61 | 19.98 | 19.55 | 19.67 | +0.36% | 74,147 | 146,546,925 |
| 2024-06-24 | 19.9 | 19.93 | 19.38 | 19.6 | -1.66% | 95,876 | 188,287,548 |
| 2024-06-21 | 19.82 | 20.23 | 19.79 | 19.93 | +0.2% | 78,529 | 157,138,276 |
| 2024-06-20 | 20.33 | 20.44 | 19.86 | 19.89 | -4.05% | 104,285 | 209,542,062 |
| 2024-06-19 | 21.09 | 21.15 | 20.58 | 20.73 | -1.71% | 98,821 | 205,160,120 |
| 2024-06-18 | 20.95 | 21.36 | 20.8 | 21.09 | +0.76% | 86,459 | 182,409,123 |
| 2024-06-17 | 21.1 | 21.32 | 20.87 | 20.93 | -1.13% | 67,946 | 142,743,935 |
| 2024-06-14 | 21.08 | 21.27 | 20.87 | 21.17 | +0.38% | 79,478 | 167,396,718 |
| 2024-06-13 | 21.52 | 21.52 | 20.87 | 21.09 | -2% | 115,382 | 243,251,951 |
| 2024-06-12 | 21.19 | 21.66 | 21.11 | 21.52 | +1.61% | 95,582 | 204,620,544 |
| 2024-06-11 | 21.28 | 21.3 | 20.97 | 21.18 | -1.63% | 100,848 | 213,198,515 |
| 2024-06-07 | 21.66 | 21.91 | 21.38 | 21.53 | -0.51% | 95,937 | 207,386,963 |
| 2024-06-06 | 21.54 | 21.96 | 21.54 | 21.64 | +0.74% | 120,898 | 262,942,376 |
| 2024-06-05 | 21.96 | 21.96 | 21.47 | 21.48 | -1.96% | 98,350 | 212,664,313 |
| 2024-06-04 | 21.4 | 21.96 | 21.31 | 21.91 | +2.05% | 122,783 | 266,588,079 |
| 2024-06-03 | 21.54 | 21.71 | 21.26 | 21.47 | -0.65% | 157,754 | 338,381,703 |
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：