股票概览
19.12
-2.35%
-0.46
19.58
开盘价
19.58
最高价
18.74
最低价
107,658
成交量
数据更新至: 2024-06-28
技术指标
18.45
MA5 (5日均线)
18.08
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 | 19.58 | 19.58 | 18.74 | 19.12 | -2.35% | 107,658 | 206,143,445 |
| 2024-06-27 | 19.1 | 19.91 | 18.57 | 19.58 | +2.89% | 190,269 | 368,482,104 |
| 2024-06-26 | 17.3 | 19.03 | 17.29 | 19.03 | +10% | 138,269 | 254,514,900 |
| 2024-06-25 | 17.23 | 18.45 | 17.23 | 17.3 | +0.41% | 152,253 | 271,234,739 |
| 2024-06-24 | 15.64 | 17.23 | 15.15 | 17.23 | +10.03% | 119,341 | 196,573,449 |
| 2024-06-21 | 16.5 | 16.7 | 15.4 | 15.66 | -6.23% | 129,185 | 206,986,581 |
| 2024-06-20 | 18.41 | 18.42 | 16.7 | 16.7 | -9.29% | 115,219 | 201,055,015 |
| 2024-06-19 | 18.59 | 19.75 | 18.41 | 18.41 | +0.22% | 131,055 | 247,868,282 |
| 2024-06-18 | 19.35 | 19.4 | 17.65 | 18.37 | -5.11% | 158,062 | 290,799,768 |
| 2024-06-17 | 20.21 | 21.13 | 19.2 | 19.36 | +0.78% | 273,441 | 553,561,266 |
| 2024-06-14 | 17.45 | 19.21 | 17.4 | 19.21 | +10.02% | 219,662 | 406,795,027 |
| 2024-06-13 | 15.08 | 17.46 | 15 | 17.46 | +10.02% | 299,892 | 482,535,986 |
| 2024-06-12 | 16.79 | 17.29 | 15.87 | 15.87 | -9.98% | 212,510 | 345,365,370 |
| 2024-06-11 | 19 | 19.2 | 17.63 | 17.63 | -10.01% | 170,671 | 309,842,665 |
| 2024-06-07 | 19.59 | 22 | 19.59 | 19.59 | -10.01% | 250,931 | 504,516,483 |
| 2024-06-06 | 21.77 | 21.77 | 21.77 | 21.77 | -10% | 7,875 | 17,143,875 |
| 2024-06-05 | 24.19 | 24.19 | 24.19 | 24.19 | -10.01% | 11,262 | 27,242,778 |
| 2024-06-04 | 28.1 | 29.24 | 26.88 | 26.88 | -10.01% | 81,366 | 223,794,318 |
| 2024-06-03 | 32.57 | 33.47 | 29.87 | 29.87 | -10% | 95,309 | 296,472,163 |
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：