股票概览
19.4
+1.31%
+0.25
19.13
开盘价
19.86
最高价
19
最低价
31,424
成交量
数据更新至: 2024-06-28
技术指标
19.35
MA5 (5日均线)
20.00
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 | 19.13 | 19.86 | 19 | 19.4 | +1.31% | 31,424 | 61,416,509 |
| 2024-06-27 | 19.28 | 19.7 | 18.95 | 19.15 | -1.74% | 30,057 | 58,125,387 |
| 2024-06-26 | 18.92 | 19.55 | 18.77 | 19.49 | +3.18% | 41,315 | 79,214,888 |
| 2024-06-25 | 20.13 | 20.13 | 18.7 | 18.89 | -4.79% | 48,390 | 92,601,932 |
| 2024-06-24 | 20.59 | 20.65 | 19.81 | 19.84 | -3.55% | 37,583 | 75,867,200 |
| 2024-06-21 | 20.48 | 20.75 | 20.03 | 20.57 | +0.1% | 34,542 | 70,761,748 |
| 2024-06-20 | 20.5 | 21.37 | 20.31 | 20.55 | -0.15% | 64,469 | 135,118,917 |
| 2024-06-19 | 21 | 21 | 20.23 | 20.58 | -1.29% | 38,724 | 79,390,228 |
| 2024-06-18 | 20.88 | 21.18 | 20.66 | 20.85 | +0.92% | 50,510 | 105,261,772 |
| 2024-06-17 | 20.28 | 21.03 | 20.22 | 20.66 | +1.87% | 66,294 | 137,455,734 |
| 2024-06-14 | 21.39 | 21.4 | 20.2 | 20.28 | -6.76% | 88,457 | 182,714,187 |
| 2024-06-13 | 21.29 | 22.47 | 20.8 | 21.75 | +2.11% | 120,002 | 259,728,208 |
| 2024-06-12 | 22.23 | 22.68 | 21.03 | 21.3 | +1.82% | 97,606 | 210,186,653 |
| 2024-06-11 | 20.29 | 20.93 | 20 | 20.92 | +3.1% | 54,491 | 111,992,775 |
| 2024-06-07 | 20.62 | 20.96 | 20.12 | 20.29 | +0.35% | 23,585 | 48,314,998 |
| 2024-06-06 | 20.84 | 21.05 | 20 | 20.22 | -3.44% | 25,415 | 51,793,662 |
| 2024-06-05 | 21.02 | 21.46 | 20.8 | 20.94 | -0.43% | 19,427 | 41,073,267 |
| 2024-06-04 | 21.2 | 21.2 | 20.6 | 21.03 | -0.14% | 24,361 | 50,723,023 |
| 2024-06-03 | 21.01 | 21.37 | 20.81 | 21.06 | +0.33% | 20,765 | 43,740,121 |
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：