股票概览
17.91
-0.56%
-0.1
18.09
开盘价
18.43
最高价
17.81
最低价
139,353
成交量
数据更新至: 2024-06-28
技术指标
18.44
MA5 (5日均线)
20.15
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 | 18.09 | 18.43 | 17.81 | 17.91 | -0.56% | 139,353 | 253,364,927 |
| 2024-06-27 | 18.61 | 18.77 | 17.93 | 18.01 | -4.3% | 141,856 | 260,750,328 |
| 2024-06-26 | 18.4 | 18.86 | 17.78 | 18.82 | 0% | 157,534 | 288,345,846 |
| 2024-06-25 | 19.18 | 19.38 | 18.55 | 18.82 | +1.07% | 211,105 | 401,724,879 |
| 2024-06-24 | 19 | 19.27 | 18.38 | 18.62 | -6.53% | 226,080 | 426,976,380 |
| 2024-06-21 | 19.92 | 20.59 | 19.92 | 19.92 | -9.99% | 287,930 | 576,424,215 |
| 2024-06-20 | 22.62 | 23.86 | 22.13 | 22.13 | -10% | 392,803 | 880,236,224 |
| 2024-06-19 | 24.58 | 24.59 | 23.51 | 24.59 | +10.02% | 304,171 | 744,980,225 |
| 2024-06-18 | 21.95 | 22.35 | 21.5 | 22.35 | +9.99% | 204,875 | 452,927,774 |
| 2024-06-17 | 20.32 | 20.32 | 20.32 | 20.32 | +10.02% | 39,164 | 79,581,512 |
| 2024-06-14 | 17 | 18.47 | 16.68 | 18.47 | +10.01% | 56,624 | 100,128,937 |
| 2024-06-13 | 16.88 | 16.98 | 16.78 | 16.79 | -0.53% | 12,896 | 21,747,565 |
| 2024-06-12 | 16.66 | 17.06 | 16.66 | 16.88 | +0.42% | 12,789 | 21,632,544 |
| 2024-06-11 | 16.58 | 16.82 | 16.28 | 16.81 | +1.39% | 14,746 | 24,514,808 |
| 2024-06-07 | 16.47 | 16.85 | 16.36 | 16.58 | +0.85% | 19,529 | 32,425,871 |
| 2024-06-06 | 17.11 | 17.26 | 16.3 | 16.44 | -4.42% | 36,765 | 61,178,400 |
| 2024-06-05 | 17.3 | 17.62 | 17.2 | 17.2 | -1.38% | 19,453 | 33,936,309 |
| 2024-06-04 | 17.73 | 17.93 | 17.22 | 17.44 | -2.02% | 20,954 | 36,472,383 |
| 2024-06-03 | 18.09 | 18.21 | 17.65 | 17.8 | -1.71% | 24,430 | 43,776,704 |
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：