股票概览
19.84
+0.4%
+0.08
19.81
开盘价
20.04
最高价
19.68
最低价
13,439
成交量
数据更新至: 2024-06-28
技术指标
19.75
MA5 (5日均线)
20.47
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 | 19.81 | 20.04 | 19.68 | 19.84 | +0.4% | 13,439 | 26,700,530 |
| 2024-06-27 | 20.15 | 20.2 | 19.71 | 19.76 | -2.8% | 18,812 | 37,607,834 |
| 2024-06-26 | 19.43 | 20.35 | 19.05 | 20.33 | +4.74% | 23,439 | 46,561,307 |
| 2024-06-25 | 19.4 | 19.77 | 19.2 | 19.41 | +0.1% | 15,204 | 29,616,623 |
| 2024-06-24 | 20.55 | 20.59 | 19.32 | 19.39 | -6.42% | 22,998 | 45,472,568 |
| 2024-06-21 | 20.9 | 20.9 | 20.6 | 20.72 | -1.1% | 10,176 | 21,103,905 |
| 2024-06-20 | 21.46 | 21.52 | 20.86 | 20.95 | -2.1% | 14,631 | 30,937,619 |
| 2024-06-19 | 21.45 | 21.68 | 21.35 | 21.4 | -0.93% | 12,722 | 27,306,318 |
| 2024-06-18 | 21.18 | 21.61 | 21.18 | 21.6 | +1.55% | 14,733 | 31,653,738 |
| 2024-06-17 | 21.01 | 21.44 | 20.91 | 21.27 | +0.9% | 15,089 | 32,075,177 |
| 2024-06-14 | 21.04 | 21.16 | 20.77 | 21.08 | -0.71% | 11,670 | 24,435,494 |
| 2024-06-13 | 21.37 | 21.49 | 21.13 | 21.23 | -0.14% | 14,706 | 31,339,620 |
| 2024-06-12 | 20.8 | 21.47 | 20.8 | 21.26 | +1.29% | 17,505 | 37,205,634 |
| 2024-06-11 | 20.74 | 21.03 | 20.2 | 20.99 | +1.21% | 14,099 | 29,209,474 |
| 2024-06-07 | 20.48 | 20.85 | 20.4 | 20.74 | +1.82% | 18,794 | 38,839,853 |
| 2024-06-06 | 21.55 | 21.6 | 20.36 | 20.37 | -4.72% | 26,540 | 55,182,796 |
| 2024-06-05 | 22.02 | 22.1 | 21.36 | 21.38 | -2.86% | 18,816 | 40,777,423 |
| 2024-06-04 | 22.6 | 22.6 | 21.7 | 22.01 | -2.61% | 23,740 | 52,155,955 |
| 2024-06-03 | 23.19 | 23.19 | 22.36 | 22.6 | -2.8% | 20,149 | 45,865,894 |
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：