股票概览
18.58
+0.76%
+0.14
18.5
开盘价
18.9
最高价
18.3
最低价
115,143
成交量
数据更新至: 2024-06-28
技术指标
18.86
MA5 (5日均线)
19.36
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 | 18.5 | 18.9 | 18.3 | 18.58 | +0.76% | 115,143 | 214,138,308 |
| 2024-06-27 | 19.02 | 19.07 | 18.4 | 18.44 | -4.46% | 92,058 | 171,907,281 |
| 2024-06-26 | 18.77 | 19.32 | 18.77 | 19.3 | +2.82% | 80,983 | 154,486,133 |
| 2024-06-25 | 19.14 | 19.38 | 18.68 | 18.77 | -2.29% | 92,854 | 176,118,901 |
| 2024-06-24 | 19.51 | 19.68 | 19.15 | 19.21 | -2.64% | 82,979 | 161,066,309 |
| 2024-06-21 | 19.32 | 19.86 | 19.16 | 19.73 | +1.28% | 107,188 | 209,436,007 |
| 2024-06-20 | 19.6 | 20.17 | 19.4 | 19.48 | -0.92% | 144,257 | 284,607,036 |
| 2024-06-19 | 19.89 | 20.04 | 19.66 | 19.66 | -1.5% | 84,821 | 167,825,245 |
| 2024-06-18 | 20.26 | 20.35 | 19.5 | 19.96 | -2.59% | 183,147 | 366,409,735 |
| 2024-06-17 | 19.89 | 20.52 | 19.78 | 20.49 | +1.79% | 140,740 | 284,030,457 |
| 2024-06-14 | 20.68 | 20.83 | 19.78 | 20.13 | -2.99% | 213,997 | 430,490,532 |
| 2024-06-13 | 20.99 | 21.07 | 20.6 | 20.75 | -1.14% | 187,752 | 389,954,711 |
| 2024-06-12 | 19.75 | 21.5 | 19.72 | 20.99 | +5.69% | 330,497 | 688,411,003 |
| 2024-06-11 | 19.4 | 19.91 | 19.27 | 19.86 | +1.59% | 88,742 | 174,368,611 |
| 2024-06-07 | 19.79 | 19.96 | 19.4 | 19.55 | -0.76% | 105,841 | 207,561,815 |
| 2024-06-06 | 19.91 | 20 | 19.63 | 19.7 | -0.45% | 157,669 | 312,152,641 |
| 2024-06-05 | 19.41 | 20.04 | 19.31 | 19.79 | +0.97% | 189,178 | 374,458,810 |
| 2024-06-04 | 19.2 | 19.7 | 19.07 | 19.6 | +1.82% | 186,374 | 361,405,662 |
| 2024-06-03 | 20.38 | 20.53 | 19.02 | 19.25 | -6.73% | 418,164 | 813,604,346 |
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：