股票概览
19.68
+4.02%
+0.76
18.92
开盘价
20.09
最高价
18.62
最低价
42,155
成交量
数据更新至: 2024-06-28
技术指标
19.20
MA5 (5日均线)
19.64
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 | 18.92 | 20.09 | 18.62 | 19.68 | +4.02% | 42,155 | 82,964,689 |
| 2024-06-27 | 19.59 | 19.71 | 18.86 | 18.92 | -3.72% | 32,444 | 62,630,824 |
| 2024-06-26 | 18.3 | 19.83 | 17.95 | 19.65 | +6.56% | 50,790 | 96,423,080 |
| 2024-06-25 | 19.08 | 19.39 | 18.2 | 18.44 | -4.6% | 48,040 | 90,215,679 |
| 2024-06-24 | 19.29 | 20.29 | 19.14 | 19.33 | -1.78% | 57,399 | 113,487,003 |
| 2024-06-21 | 19.01 | 19.99 | 18.49 | 19.68 | +2.02% | 52,513 | 101,309,376 |
| 2024-06-20 | 19.53 | 20.16 | 19.19 | 19.29 | -2.58% | 56,853 | 112,034,615 |
| 2024-06-19 | 20.5 | 20.5 | 19.66 | 19.8 | -3.84% | 58,266 | 116,281,809 |
| 2024-06-18 | 20.77 | 20.99 | 20.36 | 20.59 | -1.91% | 58,453 | 120,464,690 |
| 2024-06-17 | 20.5 | 21.5 | 20.08 | 20.99 | +0.82% | 95,274 | 198,986,043 |
| 2024-06-14 | 19.8 | 21 | 18.9 | 20.82 | +2.41% | 118,310 | 235,465,333 |
| 2024-06-13 | 22.7 | 23.74 | 20.26 | 20.33 | -6.74% | 132,461 | 287,175,454 |
| 2024-06-12 | 21.63 | 22.05 | 21.16 | 21.8 | -2.68% | 107,214 | 232,238,400 |
| 2024-06-11 | 20.12 | 22.5 | 20.09 | 22.4 | +3.42% | 127,959 | 269,021,486 |
| 2024-06-07 | 20.03 | 22.02 | 19.6 | 21.66 | +8.19% | 156,628 | 338,130,196 |
| 2024-06-06 | 19.5 | 21.09 | 19.45 | 20.02 | +4.22% | 96,175 | 193,688,936 |
| 2024-06-05 | 18.58 | 19.21 | 18.01 | 19.21 | +1.48% | 42,919 | 79,408,200 |
| 2024-06-04 | 19.29 | 20.45 | 18.67 | 18.93 | -1.3% | 42,827 | 83,468,022 |
| 2024-06-03 | 19.16 | 19.5 | 18.99 | 19.18 | +0.26% | 16,883 | 32,506,267 |
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：