股票概览
19.63
+3.21%
+0.61
19.02
开盘价
19.8
最高价
19.02
最低价
43,439
成交量
数据更新至: 2024-06-28
技术指标
19.16
MA5 (5日均线)
19.75
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 | 19.02 | 19.8 | 19.02 | 19.63 | +3.21% | 43,439 | 84,814,058 |
| 2024-06-27 | 19.13 | 19.23 | 18.93 | 19.02 | -0.94% | 24,895 | 47,482,262 |
| 2024-06-26 | 18.78 | 19.27 | 18.51 | 19.2 | +1.8% | 31,421 | 59,364,320 |
| 2024-06-25 | 19 | 19.29 | 18.8 | 18.86 | -1.2% | 33,910 | 64,545,448 |
| 2024-06-24 | 19.53 | 19.7 | 18.99 | 19.09 | -3.63% | 47,417 | 91,203,341 |
| 2024-06-21 | 20.12 | 20.36 | 19.7 | 19.81 | -2.7% | 56,136 | 112,057,490 |
| 2024-06-20 | 20.5 | 21.29 | 20.2 | 20.36 | -1.93% | 74,386 | 153,786,801 |
| 2024-06-19 | 20.4 | 21.36 | 20.36 | 20.76 | +1.67% | 94,698 | 197,922,588 |
| 2024-06-18 | 20.28 | 20.44 | 20.16 | 20.42 | +0.54% | 30,381 | 61,746,129 |
| 2024-06-17 | 19.84 | 20.4 | 19.8 | 20.31 | +1.1% | 39,377 | 79,865,099 |
| 2024-06-14 | 20.66 | 20.7 | 20.01 | 20.09 | -3.32% | 69,811 | 141,283,212 |
| 2024-06-13 | 20.65 | 20.97 | 20.34 | 20.78 | +0.78% | 53,522 | 110,899,506 |
| 2024-06-12 | 20.21 | 20.88 | 20.1 | 20.62 | +1.83% | 57,914 | 119,421,142 |
| 2024-06-11 | 20.3 | 20.48 | 19.86 | 20.25 | -0.74% | 54,490 | 109,682,998 |
| 2024-06-07 | 19.72 | 20.66 | 19.72 | 20.4 | +2.67% | 93,776 | 190,933,448 |
| 2024-06-06 | 19.97 | 20.25 | 19.68 | 19.87 | -0.55% | 80,284 | 160,516,178 |
| 2024-06-05 | 19.86 | 20.48 | 19.66 | 19.98 | +2.36% | 95,643 | 191,778,608 |
| 2024-06-04 | 19.22 | 19.76 | 18.95 | 19.52 | +0.51% | 39,359 | 75,735,867 |
| 2024-06-03 | 19.38 | 19.98 | 19.19 | 19.42 | +1.09% | 70,084 | 137,444,823 |
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：