股票概览
18.18
-1.57%
-0.29
18.45
开盘价
18.69
最高价
18.16
最低价
156,693
成交量
数据更新至: 2024-06-28
技术指标
18.63
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 | 18.45 | 18.69 | 18.16 | 18.18 | -1.57% | 156,693 | 288,337,891 |
| 2024-06-27 | 18.82 | 18.86 | 18.45 | 18.47 | -2.38% | 118,624 | 220,375,710 |
| 2024-06-26 | 18.73 | 18.95 | 18.58 | 18.92 | +0.48% | 106,440 | 200,301,757 |
| 2024-06-25 | 18.79 | 19.23 | 18.68 | 18.83 | +0.48% | 148,158 | 280,628,290 |
| 2024-06-24 | 18.74 | 19.13 | 18.4 | 18.74 | -1.37% | 154,231 | 290,060,297 |
| 2024-06-21 | 19.4 | 19.43 | 18.93 | 19 | -4.04% | 134,162 | 256,299,526 |
| 2024-06-20 | 20.23 | 20.3 | 19.77 | 19.8 | -2.13% | 135,733 | 270,904,681 |
| 2024-06-19 | 20.5 | 20.61 | 20.21 | 20.23 | -1.37% | 145,366 | 295,732,130 |
| 2024-06-18 | 20.9 | 21.05 | 20.37 | 20.51 | -1.82% | 183,314 | 377,898,920 |
| 2024-06-17 | 20.4 | 20.95 | 20.24 | 20.89 | +1.36% | 179,051 | 369,819,914 |
| 2024-06-14 | 20.47 | 20.71 | 20.2 | 20.61 | +0.68% | 180,790 | 370,185,907 |
| 2024-06-13 | 21.02 | 21.02 | 20.37 | 20.47 | -2.62% | 189,591 | 389,316,222 |
| 2024-06-12 | 21.38 | 21.57 | 20.92 | 21.02 | -1.73% | 148,264 | 313,506,097 |
| 2024-06-11 | 21.7 | 21.73 | 21.2 | 21.39 | -1.66% | 152,095 | 324,481,725 |
| 2024-06-07 | 22.02 | 22.2 | 21.63 | 21.75 | -1.41% | 102,769 | 224,303,544 |
| 2024-06-06 | 22.31 | 22.36 | 21.77 | 22.06 | -0.9% | 159,023 | 349,633,055 |
| 2024-06-05 | 22.86 | 23.05 | 22.24 | 22.26 | -3.47% | 167,573 | 378,804,612 |
| 2024-06-04 | 22.22 | 23.11 | 22.22 | 23.06 | +3.78% | 205,811 | 468,630,216 |
| 2024-06-03 | 22.36 | 22.63 | 22.03 | 22.22 | -0.63% | 145,152 | 323,068,873 |
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：