股票概览
18.63
-2.46%
-0.47
18.95
开盘价
19.37
最高价
18.4
最低价
16,413
成交量
数据更新至: 2024-06-28
技术指标
19.38
MA5 (5日均线)
19.82
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 | 18.95 | 19.37 | 18.4 | 18.63 | -2.46% | 16,413 | 30,936,086 |
| 2024-06-27 | 19.32 | 19.63 | 18.88 | 19.1 | -2.6% | 8,652 | 16,555,969 |
| 2024-06-26 | 19.33 | 19.7 | 19.12 | 19.61 | +0.05% | 9,028 | 17,639,394 |
| 2024-06-25 | 19.85 | 19.99 | 19.14 | 19.6 | -1.9% | 10,474 | 20,446,935 |
| 2024-06-24 | 20.2 | 20.48 | 18.91 | 19.98 | -2.44% | 20,410 | 39,871,433 |
| 2024-06-21 | 20.66 | 21.2 | 20.11 | 20.48 | +0.15% | 20,708 | 42,764,539 |
| 2024-06-20 | 20.43 | 20.6 | 19.82 | 20.45 | +0.34% | 16,821 | 34,144,748 |
| 2024-06-19 | 21.09 | 21.33 | 20.04 | 20.38 | -3.55% | 24,811 | 51,242,253 |
| 2024-06-18 | 18.85 | 21.5 | 18.65 | 21.13 | +12.1% | 43,437 | 87,873,810 |
| 2024-06-17 | 18.84 | 19.08 | 17.92 | 18.85 | -0.05% | 13,826 | 25,547,471 |
| 2024-06-14 | 18.9 | 18.9 | 17.69 | 18.86 | 0% | 12,251 | 22,793,618 |
| 2024-06-13 | 18.88 | 19.01 | 18.57 | 18.86 | 0% | 7,306 | 13,691,784 |
| 2024-06-12 | 18.56 | 19.35 | 18.38 | 18.86 | +2.22% | 11,533 | 21,804,148 |
| 2024-06-11 | 18.45 | 18.7 | 18.01 | 18.45 | -1.34% | 10,006 | 18,306,966 |
| 2024-06-07 | 18.51 | 18.95 | 18.14 | 18.7 | +1.08% | 8,236 | 15,257,666 |
| 2024-06-06 | 19.2 | 19.41 | 18.01 | 18.5 | -3.65% | 16,745 | 30,969,437 |
| 2024-06-05 | 19.79 | 19.79 | 18.5 | 19.2 | -2.98% | 9,860 | 18,833,105 |
| 2024-06-04 | 20.64 | 20.64 | 19.18 | 19.79 | -4.21% | 22,236 | 43,517,841 |
| 2024-06-03 | 20.84 | 20.91 | 20.25 | 20.66 | -0.91% | 9,116 | 18,741,900 |
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：