股票概览
20.04
+4.1%
+0.79
19.33
开盘价
20.78
最高价
19.06
最低价
89,208
成交量
数据更新至: 2024-06-28
技术指标
18.81
MA5 (5日均线)
18.83
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 | 19.33 | 20.78 | 19.06 | 20.04 | +4.1% | 89,208 | 176,290,498 |
| 2024-06-27 | 18.8 | 20.35 | 18.59 | 19.25 | +2.5% | 88,572 | 172,918,944 |
| 2024-06-26 | 18.92 | 19.23 | 18.21 | 18.78 | -0.32% | 65,258 | 122,147,429 |
| 2024-06-25 | 17.41 | 18.84 | 17.3 | 18.84 | +9.98% | 59,292 | 107,648,795 |
| 2024-06-24 | 18.09 | 18.09 | 17.08 | 17.13 | -5.67% | 34,124 | 59,288,534 |
| 2024-06-21 | 18.48 | 18.65 | 18.11 | 18.16 | -1.73% | 20,967 | 38,521,294 |
| 2024-06-20 | 18.9 | 19.06 | 18.46 | 18.48 | -2.69% | 24,445 | 45,531,392 |
| 2024-06-19 | 19.39 | 19.4 | 18.93 | 18.99 | -1.76% | 25,459 | 48,621,308 |
| 2024-06-18 | 19.3 | 19.5 | 19.09 | 19.33 | +0.16% | 25,499 | 49,124,918 |
| 2024-06-17 | 19 | 19.5 | 18.8 | 19.3 | +1.1% | 33,992 | 65,302,841 |
| 2024-06-14 | 18.92 | 19.58 | 18.67 | 19.09 | +1.11% | 42,154 | 80,832,890 |
| 2024-06-13 | 18.94 | 19.1 | 18.67 | 18.88 | -0.58% | 26,178 | 49,395,683 |
| 2024-06-12 | 18.44 | 19.12 | 18.4 | 18.99 | +3.04% | 37,755 | 70,935,865 |
| 2024-06-11 | 18.86 | 18.96 | 18.31 | 18.43 | -3.31% | 32,093 | 59,249,693 |
| 2024-06-07 | 18.96 | 19.2 | 18.72 | 19.06 | +1.38% | 29,555 | 56,109,372 |
| 2024-06-06 | 19.83 | 20.05 | 18.68 | 18.8 | -5.19% | 47,050 | 90,255,716 |
| 2024-06-05 | 19.82 | 20.29 | 19.65 | 19.83 | -0.95% | 29,905 | 59,721,035 |
| 2024-06-04 | 19.68 | 20.41 | 19.17 | 20.02 | +1.16% | 38,841 | 77,222,611 |
| 2024-06-03 | 20.43 | 20.62 | 19.32 | 19.79 | -4.07% | 55,980 | 111,754,933 |
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：