股票概览
19.55
+0.21%
+0.04
19.78
开盘价
20.19
最高价
19.33
最低价
27,929
成交量
数据更新至: 2024-06-28
技术指标
19.62
MA5 (5日均线)
20.27
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 | 19.78 | 20.19 | 19.33 | 19.55 | +0.21% | 27,929 | 55,312,820 |
| 2024-06-27 | 19.7 | 20.33 | 19.51 | 19.51 | -1.66% | 29,527 | 58,863,058 |
| 2024-06-26 | 19.43 | 19.98 | 19.03 | 19.84 | +2.9% | 31,218 | 61,120,809 |
| 2024-06-25 | 20.2 | 20.27 | 19.1 | 19.28 | -3.21% | 35,951 | 70,023,463 |
| 2024-06-24 | 21.58 | 21.62 | 19.92 | 19.92 | -8.96% | 56,699 | 117,512,247 |
| 2024-06-21 | 22.02 | 22.35 | 21.16 | 21.88 | +1.34% | 73,172 | 159,197,846 |
| 2024-06-20 | 20.97 | 23.13 | 20.97 | 21.59 | +4.91% | 107,824 | 239,899,729 |
| 2024-06-19 | 20.4 | 21.16 | 19.65 | 20.58 | +0.64% | 49,887 | 101,577,910 |
| 2024-06-18 | 20.02 | 20.67 | 20.02 | 20.45 | +2% | 40,731 | 82,986,101 |
| 2024-06-17 | 20 | 20.47 | 19.58 | 20.05 | -0.25% | 37,124 | 74,390,436 |
| 2024-06-14 | 20.47 | 20.6 | 19.74 | 20.1 | -3.04% | 54,729 | 110,174,381 |
| 2024-06-13 | 19.06 | 21.55 | 18.92 | 20.73 | +9.68% | 93,568 | 191,931,901 |
| 2024-06-12 | 18.65 | 19.2 | 18.65 | 18.9 | -0.16% | 21,565 | 40,867,510 |
| 2024-06-11 | 17.6 | 18.96 | 17.47 | 18.93 | +5.87% | 35,344 | 65,280,644 |
| 2024-06-07 | 17.96 | 18.15 | 17.44 | 17.88 | +1.13% | 22,706 | 40,432,984 |
| 2024-06-06 | 18.5 | 18.98 | 17.57 | 17.68 | -4.12% | 27,406 | 49,703,812 |
| 2024-06-05 | 18.3 | 19.09 | 18.3 | 18.44 | -0.75% | 20,923 | 39,283,922 |
| 2024-06-04 | 18.9 | 19.17 | 18.1 | 18.58 | -2.36% | 26,834 | 49,554,405 |
| 2024-06-03 | 19.27 | 19.63 | 18.84 | 19.03 | -1.4% | 26,177 | 50,238,219 |
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：