股票概览
18.34
-0.27%
-0.05
18.61
开盘价
18.88
最高价
18.28
最低价
105,763
成交量
数据更新至: 2024-06-28
技术指标
18.61
MA5 (5日均线)
19.45
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 | 18.61 | 18.88 | 18.28 | 18.34 | -0.27% | 105,763 | 197,198,546 |
| 2024-06-27 | 18.91 | 18.98 | 18.38 | 18.39 | -3.52% | 84,006 | 156,663,750 |
| 2024-06-26 | 18.37 | 19.16 | 18.1 | 19.06 | +3.36% | 103,962 | 195,011,690 |
| 2024-06-25 | 18.82 | 19.08 | 18.26 | 18.44 | -2.07% | 97,092 | 180,208,862 |
| 2024-06-24 | 19.3 | 19.3 | 18.79 | 18.83 | -2.99% | 84,389 | 160,238,223 |
| 2024-06-21 | 19.63 | 19.9 | 19.3 | 19.41 | -0.77% | 71,805 | 140,239,761 |
| 2024-06-20 | 20.47 | 20.52 | 19.56 | 19.56 | -4.4% | 96,620 | 192,599,257 |
| 2024-06-19 | 20.92 | 20.99 | 20.43 | 20.46 | -2.39% | 73,739 | 151,807,055 |
| 2024-06-18 | 21 | 21.07 | 20.73 | 20.96 | -0.43% | 82,641 | 172,647,925 |
| 2024-06-17 | 20.21 | 21.45 | 20.12 | 21.05 | +3.44% | 157,179 | 327,838,204 |
| 2024-06-14 | 20.29 | 20.6 | 19.75 | 20.35 | -0.15% | 190,595 | 382,923,513 |
| 2024-06-13 | 20.91 | 21.15 | 20.34 | 20.38 | -2.63% | 123,978 | 255,182,819 |
| 2024-06-12 | 21.05 | 21.29 | 20.84 | 20.93 | -0.85% | 89,947 | 188,789,053 |
| 2024-06-11 | 20.69 | 21.13 | 20.26 | 21.11 | +1.78% | 78,424 | 163,115,195 |
| 2024-06-07 | 21.35 | 21.48 | 20.52 | 20.74 | -2.03% | 99,852 | 208,951,266 |
| 2024-06-06 | 22.31 | 22.49 | 21.16 | 21.17 | -4.94% | 144,050 | 310,977,313 |
| 2024-06-05 | 22.45 | 23.14 | 22.25 | 22.27 | -1.55% | 115,627 | 263,058,096 |
| 2024-06-04 | 21.93 | 22.68 | 21.67 | 22.62 | +2.26% | 112,774 | 250,434,281 |
| 2024-06-03 | 22.43 | 22.46 | 21.8 | 22.12 | -1.82% | 114,653 | 252,814,148 |
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：