股票概览
19.13
-3.04%
-0.6
19.62
开盘价
20.05
最高价
19.12
最低价
16,763
成交量
数据更新至: 2024-06-28
技术指标
24.72
MA5 (5日均线)
27.46
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 | 19.62 | 20.05 | 19.12 | 19.13 | -3.04% | 16,763 | 32,847,607 |
| 2024-06-27 | 20.95 | 20.95 | 19.67 | 19.73 | -31.71% | 14,711 | 29,467,787 |
| 2024-06-26 | 27.45 | 28.98 | 27.43 | 28.89 | +5.05% | 14,700 | 41,517,149 |
| 2024-06-25 | 28.28 | 28.78 | 27.28 | 27.5 | -3.03% | 13,749 | 38,371,833 |
| 2024-06-24 | 30.69 | 30.69 | 28.28 | 28.36 | -6.86% | 15,492 | 45,160,248 |
| 2024-06-21 | 29.8 | 31.14 | 29.42 | 30.45 | +0.4% | 13,236 | 40,333,212 |
| 2024-06-20 | 29.65 | 31.33 | 29.55 | 30.33 | +3.27% | 22,476 | 68,761,394 |
| 2024-06-19 | 30.32 | 30.55 | 29.25 | 29.37 | -2.65% | 12,471 | 36,960,215 |
| 2024-06-18 | 30.77 | 30.83 | 29.81 | 30.17 | -1.6% | 13,765 | 41,640,371 |
| 2024-06-17 | 31 | 31.05 | 30.41 | 30.66 | -1.67% | 11,603 | 35,540,720 |
| 2024-06-14 | 31.89 | 31.99 | 30.7 | 31.18 | -2.01% | 17,804 | 55,359,080 |
| 2024-06-13 | 31.49 | 31.94 | 30.48 | 31.82 | +2.28% | 21,813 | 68,485,624 |
| 2024-06-12 | 30 | 32.4 | 29.86 | 31.11 | +3.18% | 24,535 | 76,828,391 |
| 2024-06-11 | 29.2 | 30.38 | 28.2 | 30.15 | +2.97% | 15,508 | 45,380,244 |
| 2024-06-07 | 28.5 | 29.77 | 28 | 29.28 | +3.57% | 16,083 | 46,523,678 |
| 2024-06-06 | 29.13 | 29.58 | 28 | 28.27 | -2.75% | 15,592 | 44,558,742 |
| 2024-06-05 | 28.95 | 29.76 | 28.6 | 29.07 | -0.07% | 8,700 | 25,452,264 |
| 2024-06-04 | 29.2 | 29.2 | 28.35 | 29.09 | +0.24% | 10,052 | 28,939,050 |
| 2024-06-03 | 29.99 | 30.02 | 28.9 | 29.02 | -3.59% | 12,814 | 37,569,290 |
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：