股票概览
20.4
+5.86%
+1.13
19.27
开盘价
20.47
最高价
19.12
最低价
344,136
成交量
数据更新至: 2024-06-28
技术指标
19.52
MA5 (5日均线)
19.71
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 | 19.27 | 20.47 | 19.12 | 20.4 | +5.86% | 344,136 | 693,521,294 |
| 2024-06-27 | 19.25 | 19.7 | 19.12 | 19.27 | -0.62% | 144,946 | 280,904,208 |
| 2024-06-26 | 19.05 | 19.42 | 18.73 | 19.39 | +2.16% | 147,441 | 280,770,847 |
| 2024-06-25 | 19.45 | 19.65 | 18.88 | 18.98 | -2.87% | 201,222 | 385,495,311 |
| 2024-06-24 | 19.71 | 19.85 | 19.45 | 19.54 | -0.86% | 141,988 | 279,226,157 |
| 2024-06-21 | 19.62 | 20.07 | 19.45 | 19.71 | +0.51% | 131,501 | 259,445,098 |
| 2024-06-20 | 20.06 | 20.17 | 19.31 | 19.61 | -2.44% | 174,666 | 343,542,755 |
| 2024-06-19 | 20.01 | 20.34 | 19.72 | 20.1 | -0.05% | 159,727 | 320,275,281 |
| 2024-06-18 | 19.96 | 20.16 | 19.8 | 20.11 | +0.6% | 175,978 | 352,038,816 |
| 2024-06-17 | 19.45 | 20.38 | 19.45 | 19.99 | +1.99% | 234,998 | 471,794,218 |
| 2024-06-14 | 20.12 | 20.12 | 19.44 | 19.6 | -4.06% | 239,264 | 469,360,601 |
| 2024-06-13 | 20.18 | 20.55 | 20.1 | 20.43 | +1.19% | 197,738 | 402,269,359 |
| 2024-06-12 | 20.11 | 20.46 | 19.92 | 20.19 | -0.54% | 192,423 | 389,529,354 |
| 2024-06-11 | 19.7 | 20.33 | 19.5 | 20.3 | +2.11% | 271,527 | 541,868,967 |
| 2024-06-07 | 20 | 20.49 | 19.67 | 19.88 | -0.55% | 293,989 | 590,660,883 |
| 2024-06-06 | 19.85 | 20.23 | 19.62 | 19.99 | +0.86% | 298,589 | 596,011,309 |
| 2024-06-05 | 19.68 | 20.5 | 19.62 | 19.82 | +0.2% | 439,735 | 884,599,308 |
| 2024-06-04 | 18.76 | 19.82 | 18.67 | 19.78 | +5.44% | 397,533 | 773,054,396 |
| 2024-06-03 | 19.2 | 19.31 | 18.61 | 18.76 | -2.24% | 210,089 | 398,007,430 |
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：