股票概览
19.61
-0.31%
-0.06
19.52
开盘价
20.2
最高价
19.4
最低价
132,142
成交量
数据更新至: 2024-06-28
技术指标
19.90
MA5 (5日均线)
20.54
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 | 20.2 | 19.4 | 19.61 | -0.31% | 132,142 | 261,605,974 |
| 2024-06-27 | 20.4 | 20.58 | 19.56 | 19.67 | -4.98% | 193,551 | 385,515,698 |
| 2024-06-26 | 20.5 | 21.48 | 20.23 | 20.7 | +5.99% | 238,169 | 498,186,190 |
| 2024-06-25 | 19.97 | 20.14 | 19.39 | 19.53 | -2.25% | 96,463 | 190,089,768 |
| 2024-06-24 | 20.78 | 20.78 | 19.9 | 19.98 | -3.66% | 108,176 | 217,913,193 |
| 2024-06-21 | 20.58 | 21.17 | 20.48 | 20.74 | +0.53% | 70,649 | 147,123,026 |
| 2024-06-20 | 21.46 | 21.5 | 20.63 | 20.63 | -4.05% | 127,980 | 267,832,704 |
| 2024-06-19 | 21.38 | 22.33 | 21.06 | 21.5 | -0.51% | 156,068 | 339,401,640 |
| 2024-06-18 | 21.4 | 21.66 | 20.03 | 21.61 | +1.03% | 178,536 | 376,929,652 |
| 2024-06-17 | 22 | 22.02 | 21.32 | 21.39 | -3.3% | 110,447 | 238,461,814 |
| 2024-06-14 | 21.76 | 22.2 | 21.71 | 22.12 | +0.91% | 80,736 | 177,812,951 |
| 2024-06-13 | 22.05 | 22.22 | 21.71 | 21.92 | -1.31% | 104,578 | 229,212,569 |
| 2024-06-12 | 21.68 | 22.47 | 21.68 | 22.21 | +2.97% | 167,510 | 369,891,131 |
| 2024-06-11 | 21 | 21.86 | 20.87 | 21.57 | +2.91% | 165,101 | 354,614,232 |
| 2024-06-07 | 21.07 | 21.58 | 20.72 | 20.96 | +0.62% | 123,090 | 260,041,967 |
| 2024-06-06 | 21.65 | 21.88 | 20.76 | 20.83 | -4.01% | 161,227 | 341,195,980 |
| 2024-06-05 | 21.04 | 22.62 | 20.9 | 21.7 | +1.93% | 219,555 | 478,054,181 |
| 2024-06-04 | 21.1 | 21.37 | 20.68 | 21.29 | 0% | 146,418 | 308,185,711 |
| 2024-06-03 | 21.78 | 21.96 | 21.05 | 21.29 | -4.19% | 200,597 | 430,474,325 |
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：