股票概览
19.32
+1.05%
+0.2
19.09
开盘价
19.72
最高价
19.03
最低价
37,925
成交量
数据更新至: 2024-06-28
技术指标
19.44
MA5 (5日均线)
20.42
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 | 19.09 | 19.72 | 19.03 | 19.32 | +1.05% | 37,925 | 73,684,591 |
| 2024-06-27 | 19.5 | 19.7 | 19.12 | 19.12 | -3.04% | 39,758 | 77,120,409 |
| 2024-06-26 | 19.29 | 19.84 | 18.96 | 19.72 | +2.28% | 44,115 | 85,624,967 |
| 2024-06-25 | 19.84 | 19.89 | 19.07 | 19.28 | -2.43% | 48,938 | 95,068,847 |
| 2024-06-24 | 20.85 | 21.05 | 19.63 | 19.76 | -6.44% | 81,495 | 165,456,788 |
| 2024-06-21 | 21.02 | 21.27 | 20.52 | 21.12 | -1.45% | 76,019 | 158,765,909 |
| 2024-06-20 | 21.5 | 22.48 | 21.43 | 21.43 | -0.09% | 123,216 | 270,693,311 |
| 2024-06-19 | 21.39 | 21.75 | 20.84 | 21.45 | +0.09% | 80,985 | 172,654,516 |
| 2024-06-18 | 21.44 | 21.73 | 21.2 | 21.43 | -0.51% | 60,362 | 129,120,249 |
| 2024-06-17 | 21.65 | 21.89 | 21.13 | 21.54 | -0.51% | 63,329 | 136,945,780 |
| 2024-06-14 | 22.05 | 22.2 | 21.5 | 21.65 | -2.12% | 84,092 | 182,801,070 |
| 2024-06-13 | 21.18 | 23 | 21.08 | 22.12 | +4.59% | 144,369 | 319,987,749 |
| 2024-06-12 | 21 | 21.24 | 20.78 | 21.15 | -0.24% | 63,586 | 133,759,399 |
| 2024-06-11 | 20.28 | 21.2 | 20.1 | 21.2 | +5.68% | 97,019 | 201,109,334 |
| 2024-06-07 | 20.08 | 20.59 | 19.83 | 20.06 | +0.8% | 53,277 | 107,372,415 |
| 2024-06-06 | 20.5 | 20.78 | 19.88 | 19.9 | -1.97% | 68,498 | 139,080,085 |
| 2024-06-05 | 20.25 | 20.97 | 20.1 | 20.3 | +0.3% | 65,905 | 135,315,271 |
| 2024-06-04 | 20.26 | 20.45 | 19.8 | 20.24 | -1.17% | 51,029 | 102,199,657 |
| 2024-06-03 | 20.27 | 20.92 | 20.12 | 20.48 | +0.84% | 66,626 | 136,809,992 |
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：