股票概览
19.72
-1.69%
-0.34
19.97
开盘价
20.28
最高价
19.71
最低价
14,382
成交量
数据更新至: 2024-06-28
技术指标
19.76
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 | 19.97 | 20.28 | 19.71 | 19.72 | -1.69% | 14,382 | 28,756,353 |
| 2024-06-27 | 20.29 | 20.52 | 19.9 | 20.06 | -1.33% | 14,711 | 29,542,037 |
| 2024-06-26 | 19.27 | 20.33 | 19.19 | 20.33 | +4.85% | 20,664 | 40,946,118 |
| 2024-06-25 | 19.37 | 19.57 | 19 | 19.39 | +0.52% | 18,447 | 35,462,637 |
| 2024-06-24 | 19.77 | 19.87 | 19.22 | 19.29 | -3.36% | 17,324 | 33,923,154 |
| 2024-06-21 | 19.96 | 20.34 | 19.67 | 19.96 | -0.4% | 12,824 | 25,697,950 |
| 2024-06-20 | 20.12 | 20.78 | 19.95 | 20.04 | -0.4% | 19,539 | 39,682,523 |
| 2024-06-19 | 20.61 | 20.77 | 20.02 | 20.12 | -2.24% | 9,688 | 19,698,987 |
| 2024-06-18 | 20.28 | 20.79 | 20 | 20.58 | +0.54% | 13,151 | 26,971,582 |
| 2024-06-17 | 20.44 | 20.84 | 20.44 | 20.47 | -0.53% | 13,907 | 28,639,634 |
| 2024-06-14 | 20.3 | 20.76 | 20.21 | 20.58 | -0.1% | 21,080 | 43,222,426 |
| 2024-06-13 | 20.15 | 20.95 | 19.75 | 20.6 | +2.18% | 17,504 | 35,725,769 |
| 2024-06-12 | 20.35 | 20.62 | 20.14 | 20.16 | -1.03% | 10,259 | 20,904,899 |
| 2024-06-11 | 19.3 | 20.45 | 19.3 | 20.37 | +3.88% | 15,505 | 30,941,832 |
| 2024-06-07 | 19.41 | 19.9 | 19.23 | 19.61 | +1.45% | 13,980 | 27,358,907 |
| 2024-06-06 | 20.4 | 20.59 | 19.31 | 19.33 | -5.25% | 22,038 | 43,353,493 |
| 2024-06-05 | 20.51 | 20.85 | 20.32 | 20.4 | -0.58% | 10,338 | 21,330,747 |
| 2024-06-04 | 20.9 | 20.9 | 20.2 | 20.52 | -1.82% | 13,524 | 27,548,481 |
| 2024-06-03 | 21.71 | 21.77 | 20.71 | 20.9 | -2.29% | 12,472 | 26,341,784 |
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：