股票概览
18.06
-4.49%
-0.85
18.42
开盘价
18.75
最高价
18.03
最低价
114,837
成交量
数据更新至: 2024-06-28
技术指标
18.73
MA5 (5日均线)
18.15
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 | 18.42 | 18.75 | 18.03 | 18.06 | -4.49% | 114,837 | 211,409,890 |
| 2024-06-27 | 18.71 | 19.92 | 18.23 | 18.91 | -1.15% | 164,159 | 311,603,320 |
| 2024-06-26 | 18.5 | 19.44 | 18.3 | 19.13 | +0.26% | 170,377 | 321,290,926 |
| 2024-06-25 | 18.36 | 19.08 | 17.83 | 19.08 | +3.19% | 196,311 | 364,625,223 |
| 2024-06-24 | 17.35 | 19.14 | 16.72 | 18.49 | +5.06% | 173,428 | 314,336,470 |
| 2024-06-21 | 17.22 | 18 | 16.81 | 17.6 | +1.15% | 67,314 | 118,395,264 |
| 2024-06-20 | 17.76 | 17.99 | 17.3 | 17.4 | -2.47% | 55,005 | 96,932,076 |
| 2024-06-19 | 17.79 | 18.4 | 17.7 | 17.84 | +0.22% | 81,561 | 147,262,041 |
| 2024-06-18 | 17.15 | 17.9 | 17.03 | 17.8 | +3.85% | 61,412 | 107,604,305 |
| 2024-06-17 | 16.86 | 17.19 | 16.78 | 17.14 | -0.41% | 35,401 | 60,325,972 |
| 2024-06-14 | 16.88 | 17.45 | 16.72 | 17.21 | +1.77% | 51,485 | 88,184,185 |
| 2024-06-13 | 16.56 | 17.06 | 16.56 | 16.91 | +0.65% | 30,930 | 52,287,972 |
| 2024-06-12 | 16.48 | 16.92 | 16.47 | 16.8 | +1.88% | 34,411 | 57,690,001 |
| 2024-06-11 | 15.87 | 16.56 | 15.46 | 16.49 | +3.84% | 43,628 | 70,537,796 |
| 2024-06-07 | 16.2 | 16.39 | 15.77 | 15.88 | +0.63% | 41,878 | 67,204,608 |
| 2024-06-06 | 16.81 | 16.95 | 15.55 | 15.78 | -6.29% | 57,497 | 92,248,301 |
| 2024-06-05 | 16.94 | 17.45 | 16.73 | 16.84 | -0.59% | 34,259 | 58,191,279 |
| 2024-06-04 | 17.63 | 17.63 | 16.69 | 16.94 | -4.56% | 49,822 | 84,595,969 |
| 2024-06-03 | 17.97 | 18.29 | 17.51 | 17.75 | -2.31% | 50,496 | 90,101,450 |
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：