股票概览
20.08
+1.98%
+0.39
19.52
开盘价
20.57
最高价
19.51
最低价
13,803
成交量
数据更新至: 2024-06-28
技术指标
19.80
MA5 (5日均线)
20.48
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 | 19.52 | 20.57 | 19.51 | 20.08 | +1.98% | 13,803 | 27,824,350 |
| 2024-06-27 | 19.88 | 20.28 | 19.62 | 19.69 | -1.65% | 12,306 | 24,558,477 |
| 2024-06-26 | 19.08 | 20.02 | 18.93 | 20.02 | +4.27% | 17,123 | 33,487,765 |
| 2024-06-25 | 19.96 | 20.05 | 18.99 | 19.2 | -4.1% | 19,911 | 38,854,637 |
| 2024-06-24 | 20.63 | 20.93 | 19.95 | 20.02 | -3.66% | 14,862 | 30,292,276 |
| 2024-06-21 | 20.84 | 21.1 | 20.46 | 20.78 | -0.29% | 12,097 | 25,094,250 |
| 2024-06-20 | 21.14 | 21.58 | 20.83 | 20.84 | -2.8% | 26,439 | 55,980,071 |
| 2024-06-19 | 21.74 | 22.47 | 21.02 | 21.44 | -0.19% | 35,081 | 75,606,427 |
| 2024-06-18 | 21.28 | 21.51 | 21.11 | 21.48 | +1.03% | 18,853 | 40,257,329 |
| 2024-06-17 | 21.2 | 21.42 | 20.9 | 21.26 | +1.33% | 24,469 | 51,767,973 |
| 2024-06-14 | 20.75 | 21 | 20.6 | 20.98 | +0.58% | 13,876 | 28,947,218 |
| 2024-06-13 | 20.79 | 21.15 | 20.45 | 20.86 | +0.34% | 25,784 | 53,764,709 |
| 2024-06-12 | 20.46 | 20.84 | 20.32 | 20.79 | +3.43% | 18,691 | 38,599,437 |
| 2024-06-11 | 19.42 | 20.1 | 19.09 | 20.1 | +3.61% | 13,014 | 25,695,553 |
| 2024-06-07 | 19.14 | 19.74 | 19.14 | 19.4 | +0.67% | 11,277 | 21,869,195 |
| 2024-06-06 | 19.88 | 20.15 | 19 | 19.27 | -3.31% | 18,522 | 35,981,737 |
| 2024-06-05 | 20.25 | 20.3 | 19.84 | 19.93 | -1.58% | 9,086 | 18,229,004 |
| 2024-06-04 | 20.7 | 20.7 | 19.66 | 20.25 | -1.03% | 19,256 | 38,504,238 |
| 2024-06-03 | 21 | 21.03 | 20.29 | 20.46 | -1.16% | 16,148 | 33,384,057 |
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：