股票概览
18.56
+1.03%
+0.19
18.03
开盘价
19.2
最高价
17.75
最低价
165,306
成交量
数据更新至: 2024-06-28
技术指标
17.36
MA5 (5日均线)
17.11
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 | 18.03 | 19.2 | 17.75 | 18.56 | +1.03% | 165,306 | 306,229,267 |
| 2024-06-27 | 18.47 | 19.99 | 18.2 | 18.37 | -2.18% | 204,212 | 387,261,570 |
| 2024-06-26 | 15.51 | 18.78 | 15.39 | 18.78 | +20% | 115,256 | 197,064,124 |
| 2024-06-25 | 15.46 | 16.27 | 15.46 | 15.65 | +1.29% | 35,954 | 56,918,169 |
| 2024-06-24 | 16.28 | 16.28 | 15.44 | 15.45 | -5.1% | 28,029 | 44,078,336 |
| 2024-06-21 | 16.4 | 16.44 | 15.95 | 16.28 | -0.55% | 20,818 | 33,777,345 |
| 2024-06-20 | 16.82 | 16.95 | 16.34 | 16.37 | -3.88% | 34,716 | 57,498,054 |
| 2024-06-19 | 17.13 | 17.21 | 16.76 | 17.03 | -0.41% | 37,431 | 63,663,922 |
| 2024-06-18 | 17.35 | 17.8 | 17.06 | 17.1 | -2.12% | 60,881 | 104,835,804 |
| 2024-06-17 | 16.65 | 18.55 | 16.4 | 17.47 | +4.55% | 78,332 | 136,286,017 |
| 2024-06-14 | 16.75 | 17 | 16.25 | 16.71 | +0.78% | 42,342 | 70,876,947 |
| 2024-06-13 | 16.65 | 17.36 | 16.51 | 16.58 | +0.97% | 72,032 | 122,114,892 |
| 2024-06-12 | 16 | 16.76 | 16 | 16.42 | +5.19% | 71,264 | 117,344,319 |
| 2024-06-11 | 15.26 | 15.65 | 14.68 | 15.61 | +2.29% | 34,119 | 51,795,761 |
| 2024-06-07 | 14.85 | 15.31 | 14.75 | 15.26 | +5.1% | 47,316 | 71,324,820 |
| 2024-06-06 | 15.58 | 15.75 | 14.32 | 14.52 | -6.26% | 56,872 | 84,370,984 |
| 2024-06-05 | 15.78 | 15.9 | 15.4 | 15.49 | -2.88% | 41,102 | 64,056,095 |
| 2024-06-04 | 16.1 | 16.5 | 15.5 | 15.95 | -5.96% | 59,867 | 95,919,922 |
| 2024-06-03 | 17.1 | 17.77 | 16.74 | 16.96 | -0.88% | 57,198 | 98,700,969 |
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：