股票概览
18.59
+1.36%
+0.25
18.45
开盘价
18.96
最高价
18.34
最低价
40,177
成交量
数据更新至: 2024-06-28
技术指标
18.60
MA5 (5日均线)
18.96
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 | 18.45 | 18.96 | 18.34 | 18.59 | +1.36% | 40,177 | 75,287,202 |
| 2024-06-27 | 19.2 | 19.2 | 18.29 | 18.34 | -4.58% | 49,657 | 92,567,430 |
| 2024-06-26 | 18.38 | 19.28 | 18.18 | 19.22 | +3.89% | 59,761 | 111,940,932 |
| 2024-06-25 | 18.37 | 18.78 | 18.22 | 18.5 | +0.71% | 43,935 | 81,328,152 |
| 2024-06-24 | 18.93 | 19.15 | 18.36 | 18.37 | -4.57% | 52,095 | 97,396,463 |
| 2024-06-21 | 19.1 | 19.43 | 18.95 | 19.25 | +1.05% | 41,413 | 79,577,996 |
| 2024-06-20 | 19.42 | 19.57 | 19 | 19.05 | -0.94% | 52,293 | 101,051,314 |
| 2024-06-19 | 19.71 | 19.81 | 19.22 | 19.23 | -2.53% | 44,277 | 86,276,711 |
| 2024-06-18 | 19.25 | 19.87 | 19.25 | 19.73 | +2.12% | 45,530 | 89,386,295 |
| 2024-06-17 | 19.22 | 19.56 | 19.18 | 19.32 | -0.41% | 38,784 | 75,261,029 |
| 2024-06-14 | 19.13 | 19.46 | 18.9 | 19.4 | +0.41% | 47,141 | 90,448,383 |
| 2024-06-13 | 19.6 | 19.63 | 19.22 | 19.32 | +0.16% | 45,810 | 88,756,010 |
| 2024-06-12 | 19.4 | 19.59 | 19.27 | 19.29 | -1.18% | 43,458 | 84,411,385 |
| 2024-06-11 | 19 | 19.54 | 18.65 | 19.52 | +1.72% | 48,822 | 93,686,252 |
| 2024-06-07 | 19.38 | 19.41 | 18.9 | 19.19 | +0.31% | 39,336 | 75,269,287 |
| 2024-06-06 | 19.42 | 19.58 | 18.99 | 19.13 | -1.54% | 53,269 | 102,221,830 |
| 2024-06-05 | 19.64 | 20 | 19.43 | 19.43 | -1.67% | 48,021 | 94,694,089 |
| 2024-06-04 | 19.69 | 19.83 | 19.49 | 19.76 | +0.25% | 51,193 | 100,530,245 |
| 2024-06-03 | 19.78 | 19.99 | 19.52 | 19.71 | +0.05% | 52,203 | 102,964,227 |
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：