股票概览
19.42
-1.17%
-0.23
19.6
开盘价
19.85
最高价
19.24
最低价
16,482
成交量
数据更新至: 2024-06-28
技术指标
19.95
MA5 (5日均线)
20.93
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 | 19.6 | 19.85 | 19.24 | 19.42 | -1.17% | 16,482 | 32,263,614 |
| 2024-06-27 | 20.4 | 20.4 | 19.57 | 19.65 | -3.91% | 13,938 | 27,765,788 |
| 2024-06-26 | 19.84 | 20.98 | 19.6 | 20.45 | +3.28% | 15,725 | 31,467,716 |
| 2024-06-25 | 20.52 | 20.97 | 19.7 | 19.8 | -3.18% | 19,184 | 38,758,003 |
| 2024-06-24 | 21.38 | 21.38 | 20.45 | 20.45 | -5.98% | 20,090 | 41,914,514 |
| 2024-06-21 | 22.15 | 22.54 | 21.41 | 21.75 | -1.36% | 16,703 | 36,523,210 |
| 2024-06-20 | 21.98 | 22.69 | 21.86 | 22.05 | +0.41% | 17,472 | 38,947,687 |
| 2024-06-19 | 22.39 | 22.55 | 21.71 | 21.96 | -1.48% | 11,296 | 24,878,827 |
| 2024-06-18 | 21.47 | 22.55 | 21.47 | 22.29 | +3.77% | 21,133 | 47,032,920 |
| 2024-06-17 | 21.3 | 21.65 | 21.11 | 21.48 | -0.09% | 13,253 | 28,310,710 |
| 2024-06-14 | 21.85 | 21.85 | 21.03 | 21.5 | -1.83% | 21,427 | 45,669,599 |
| 2024-06-13 | 22.06 | 22.4 | 21.6 | 21.9 | -1.26% | 25,794 | 56,516,765 |
| 2024-06-12 | 22.13 | 22.67 | 22.02 | 22.18 | -0.76% | 13,101 | 29,134,271 |
| 2024-06-11 | 22.73 | 22.73 | 21.85 | 22.35 | -1.67% | 17,344 | 38,326,618 |
| 2024-06-07 | 23.5 | 23.5 | 22.44 | 22.73 | +0.22% | 15,265 | 34,811,069 |
| 2024-06-06 | 23.8 | 23.8 | 22.66 | 22.68 | -4.71% | 20,159 | 46,575,034 |
| 2024-06-05 | 23.3 | 24.11 | 23.06 | 23.8 | +2.23% | 18,786 | 44,700,331 |
| 2024-06-04 | 22.9 | 23.4 | 22.6 | 23.28 | +0.3% | 16,799 | 38,765,812 |
| 2024-06-03 | 24.19 | 24.31 | 22.95 | 23.21 | -4.95% | 26,483 | 61,994,146 |
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：