股票概览
18.23
-0.92%
-0.17
18.36
开盘价
18.6
最高价
18.13
最低价
707,386
成交量
数据更新至: 2024-06-28
技术指标
18.31
MA5 (5日均线)
18.43
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 | 18.36 | 18.6 | 18.13 | 18.23 | -0.92% | 707,386 | 1,300,681,101 |
| 2024-06-27 | 18.36 | 18.46 | 18.25 | 18.4 | 0% | 541,513 | 996,013,882 |
| 2024-06-26 | 18.09 | 18.45 | 18.02 | 18.4 | +1.55% | 510,173 | 933,106,619 |
| 2024-06-25 | 18.43 | 18.46 | 18 | 18.12 | -1.63% | 749,159 | 1,362,945,574 |
| 2024-06-24 | 18.41 | 18.57 | 18.4 | 18.42 | -0.11% | 519,767 | 960,506,542 |
| 2024-06-21 | 18.4 | 18.59 | 18.25 | 18.44 | +0.33% | 604,170 | 1,111,691,879 |
| 2024-06-20 | 18.53 | 18.6 | 18.36 | 18.38 | -0.81% | 423,174 | 780,553,079 |
| 2024-06-19 | 18.74 | 18.74 | 18.52 | 18.53 | -0.96% | 463,449 | 861,542,371 |
| 2024-06-18 | 18.65 | 18.89 | 18.6 | 18.71 | +0.27% | 574,730 | 1,077,622,166 |
| 2024-06-17 | 18.51 | 18.67 | 18.46 | 18.66 | +0.16% | 596,441 | 1,108,331,617 |
| 2024-06-14 | 18.24 | 18.77 | 18.2 | 18.63 | +2.03% | 1,211,654 | 2,242,525,169 |
| 2024-06-13 | 18.3 | 18.36 | 18.2 | 18.26 | -0.11% | 461,596 | 842,708,376 |
| 2024-06-12 | 18.31 | 18.38 | 18.27 | 18.28 | -0.33% | 415,911 | 761,921,767 |
| 2024-06-11 | 18.28 | 18.48 | 18.28 | 18.34 | -0.22% | 452,710 | 832,296,170 |
| 2024-06-07 | 18.55 | 18.6 | 18.2 | 18.38 | -0.59% | 571,643 | 1,052,028,679 |
| 2024-06-06 | 18.58 | 18.68 | 18.43 | 18.49 | -0.27% | 592,333 | 1,098,537,259 |
| 2024-06-05 | 18.52 | 18.67 | 18.52 | 18.54 | -0.11% | 451,342 | 838,900,165 |
| 2024-06-04 | 18.43 | 18.61 | 18.43 | 18.56 | +0.71% | 486,497 | 901,981,204 |
| 2024-06-03 | 18.55 | 18.56 | 18.35 | 18.43 | -1.02% | 585,957 | 1,079,851,030 |
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：
同行业相关股票
ф╕нф┐бшпБхИ╕ 属于 证券 行业，以下是同行业的其他股票：
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832