股票概览
18.78
+1.35%
+0.25
18.2
开盘价
19
最高价
18.15
最低价
111,195
成交量
数据更新至: 2024-06-28
技术指标
18.78
MA5 (5日均线)
19.44
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 | 18.2 | 19 | 18.15 | 18.78 | +1.35% | 111,195 | 208,800,429 |
| 2024-06-27 | 18.8 | 18.87 | 18.51 | 18.53 | -2.22% | 77,096 | 143,688,732 |
| 2024-06-26 | 18.68 | 18.98 | 18.16 | 18.95 | +1.5% | 119,586 | 222,169,196 |
| 2024-06-25 | 19.08 | 19.2 | 18.6 | 18.67 | -1.58% | 93,479 | 176,795,374 |
| 2024-06-24 | 19.63 | 19.67 | 18.96 | 18.97 | -3.51% | 116,437 | 224,504,452 |
| 2024-06-21 | 19.83 | 19.99 | 19.53 | 19.66 | -0.86% | 93,781 | 184,942,859 |
| 2024-06-20 | 20.11 | 20.16 | 19.71 | 19.83 | -1.39% | 105,977 | 210,886,120 |
| 2024-06-19 | 20.42 | 20.46 | 20.11 | 20.11 | -1.9% | 99,021 | 200,448,051 |
| 2024-06-18 | 20.36 | 20.72 | 20.29 | 20.5 | +0.54% | 112,229 | 230,242,781 |
| 2024-06-17 | 20.15 | 20.79 | 20.15 | 20.39 | +0.94% | 186,478 | 382,301,061 |
| 2024-06-14 | 20.25 | 20.3 | 19.88 | 20.2 | -0.88% | 119,511 | 239,678,161 |
| 2024-06-13 | 20.32 | 20.49 | 20.14 | 20.38 | +0.1% | 104,666 | 212,649,941 |
| 2024-06-12 | 20.19 | 20.53 | 20.1 | 20.36 | +0.3% | 123,297 | 250,764,192 |
| 2024-06-11 | 19.73 | 20.33 | 19.66 | 20.3 | +1.96% | 139,849 | 280,139,589 |
| 2024-06-07 | 20.02 | 20.35 | 19.68 | 19.91 | +0.05% | 143,948 | 287,975,806 |
| 2024-06-06 | 20.28 | 20.4 | 19.87 | 19.9 | -2.16% | 162,903 | 327,237,623 |
| 2024-06-05 | 20.23 | 20.96 | 20.23 | 20.34 | +0.25% | 288,640 | 595,955,159 |
| 2024-06-04 | 19.97 | 20.35 | 19.94 | 20.29 | +1.05% | 176,988 | 357,424,290 |
| 2024-06-03 | 20 | 20.09 | 19.75 | 20.08 | +0.6% | 167,502 | 333,881,456 |
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：