股票概览
19.48
-1.81%
-0.36
19.85
开盘价
20.29
最高价
19.4
最低价
5,853
成交量
数据更新至: 2024-06-28
技术指标
19.72
MA5 (5日均线)
20.38
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 | 19.85 | 20.29 | 19.4 | 19.48 | -1.81% | 5,853 | 11,609,088 |
| 2024-06-27 | 20.14 | 20.48 | 19.84 | 19.84 | -2.36% | 5,226 | 10,559,403 |
| 2024-06-26 | 19.23 | 20.43 | 19 | 20.32 | +4.74% | 5,057 | 9,992,048 |
| 2024-06-25 | 19.46 | 20 | 19.27 | 19.4 | -0.72% | 3,744 | 7,326,035 |
| 2024-06-24 | 20.51 | 20.88 | 19.42 | 19.54 | -6.15% | 6,821 | 13,608,167 |
| 2024-06-21 | 21.07 | 21.39 | 20.74 | 20.82 | -2.21% | 6,054 | 12,675,056 |
| 2024-06-20 | 21.1 | 21.84 | 21.1 | 21.29 | +0.47% | 7,874 | 16,913,348 |
| 2024-06-19 | 21.4 | 21.6 | 21.01 | 21.19 | -0.38% | 4,637 | 9,849,619 |
| 2024-06-18 | 20.5 | 21.38 | 20.4 | 21.27 | +2.9% | 8,299 | 17,476,526 |
| 2024-06-17 | 20.5 | 21.1 | 20.5 | 20.67 | -0.48% | 9,109 | 18,939,877 |
| 2024-06-14 | 21.3 | 21.44 | 20.66 | 20.77 | -4.86% | 11,527 | 24,129,758 |
| 2024-06-13 | 20.93 | 22.38 | 20.68 | 21.83 | +4.3% | 9,258 | 19,939,727 |
| 2024-06-12 | 20.73 | 21.2 | 20.38 | 20.93 | +2.3% | 5,139 | 10,774,246 |
| 2024-06-11 | 19.82 | 20.5 | 19.71 | 20.46 | +1.89% | 4,380 | 8,828,782 |
| 2024-06-07 | 19.47 | 20.28 | 19.47 | 20.08 | +3.19% | 6,302 | 12,565,168 |
| 2024-06-06 | 20 | 20.35 | 19.3 | 19.46 | -4.61% | 10,630 | 20,912,237 |
| 2024-06-05 | 21.06 | 21.07 | 20.3 | 20.4 | -3.18% | 6,886 | 14,269,657 |
| 2024-06-04 | 21.78 | 21.87 | 20.58 | 21.07 | -3.66% | 8,577 | 18,169,397 |
| 2024-06-03 | 22.71 | 22.75 | 21.78 | 21.87 | -3.1% | 6,930 | 15,365,727 |
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：