股票概览
19.63
+3.42%
+0.65
18.86
开盘价
20.18
最高价
18.73
最低价
92,804
成交量
数据更新至: 2024-06-28
技术指标
18.78
MA5 (5日均线)
19.38
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 | 18.86 | 20.18 | 18.73 | 19.63 | +3.42% | 92,804 | 181,182,673 |
| 2024-06-27 | 18.59 | 19.37 | 18.21 | 18.98 | +1.77% | 73,138 | 137,282,019 |
| 2024-06-26 | 18.26 | 18.65 | 17.93 | 18.65 | +2.3% | 39,406 | 72,444,367 |
| 2024-06-25 | 18.56 | 18.71 | 17.92 | 18.23 | -0.87% | 39,299 | 71,811,518 |
| 2024-06-24 | 18.8 | 19.24 | 18.33 | 18.39 | -3.46% | 47,662 | 89,192,714 |
| 2024-06-21 | 19.35 | 19.56 | 18.96 | 19.05 | -2.06% | 47,081 | 90,277,906 |
| 2024-06-20 | 19.83 | 20.24 | 19.32 | 19.45 | -2.6% | 65,636 | 129,208,763 |
| 2024-06-19 | 20.63 | 20.63 | 19.81 | 19.97 | -3.94% | 90,613 | 182,248,734 |
| 2024-06-18 | 20.51 | 20.96 | 20.21 | 20.79 | +0.73% | 105,584 | 216,924,057 |
| 2024-06-17 | 19.98 | 20.92 | 19.8 | 20.64 | +0.98% | 122,454 | 251,389,147 |
| 2024-06-14 | 19.3 | 20.9 | 19.09 | 20.44 | +5.91% | 142,878 | 290,473,494 |
| 2024-06-13 | 19.03 | 19.68 | 18.96 | 19.3 | +1.47% | 76,626 | 148,309,892 |
| 2024-06-12 | 18.77 | 19.38 | 18.59 | 19.02 | +1.28% | 58,599 | 111,748,556 |
| 2024-06-11 | 18.23 | 18.88 | 17.58 | 18.78 | +1.9% | 62,058 | 113,683,687 |
| 2024-06-07 | 19.37 | 19.58 | 18 | 18.43 | -3.51% | 94,002 | 173,603,552 |
| 2024-06-06 | 19.73 | 20.28 | 18.95 | 19.1 | -3.54% | 87,786 | 173,465,920 |
| 2024-06-05 | 20.75 | 20.98 | 19.8 | 19.8 | -7.04% | 114,470 | 232,256,080 |
| 2024-06-04 | 20.04 | 21.31 | 19.05 | 21.3 | +6.29% | 159,204 | 325,652,908 |
| 2024-06-03 | 20.42 | 20.76 | 19.79 | 20.04 | -3.38% | 103,374 | 207,260,315 |
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：