股票概览
18.37
-0.27%
-0.05
18.28
开盘价
18.73
最高价
18.25
最低价
122,337
成交量
数据更新至: 2024-06-28
技术指标
18.67
MA5 (5日均线)
18.85
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 | 18.28 | 18.73 | 18.25 | 18.37 | -0.27% | 122,337 | 226,249,541 |
| 2024-06-27 | 18.94 | 18.94 | 18.26 | 18.42 | -2.8% | 139,287 | 257,313,476 |
| 2024-06-26 | 18.9 | 19 | 18.5 | 18.95 | +0.21% | 118,587 | 222,311,244 |
| 2024-06-25 | 18.65 | 19.15 | 18.61 | 18.91 | +1.07% | 115,617 | 218,960,235 |
| 2024-06-24 | 19 | 19.03 | 18.6 | 18.71 | -1.73% | 116,811 | 219,533,463 |
| 2024-06-21 | 18.78 | 19.11 | 18.7 | 19.04 | +1.44% | 101,926 | 193,451,947 |
| 2024-06-20 | 19.06 | 19.17 | 18.72 | 18.77 | -1.73% | 121,276 | 228,757,259 |
| 2024-06-19 | 19.31 | 19.4 | 18.9 | 19.1 | -1.29% | 143,665 | 274,814,261 |
| 2024-06-18 | 18.88 | 19.41 | 18.88 | 19.35 | +2.54% | 151,235 | 290,422,985 |
| 2024-06-17 | 18.36 | 19.05 | 18.3 | 18.87 | +2.22% | 195,764 | 367,340,603 |
| 2024-06-14 | 18.41 | 18.48 | 18.16 | 18.46 | -1.18% | 132,919 | 243,496,388 |
| 2024-06-13 | 18.89 | 18.94 | 18.61 | 18.68 | -1.11% | 161,096 | 301,559,125 |
| 2024-06-12 | 19.6 | 19.61 | 18.7 | 18.89 | -3.72% | 344,046 | 653,563,222 |
| 2024-06-11 | 19.85 | 19.85 | 19.49 | 19.62 | -1.26% | 106,400 | 208,650,597 |
| 2024-06-07 | 20.05 | 20.12 | 19.61 | 19.87 | -0.3% | 106,919 | 211,923,094 |
| 2024-06-06 | 20.23 | 20.23 | 19.8 | 19.93 | -0.85% | 135,876 | 271,157,208 |
| 2024-06-05 | 20.66 | 20.67 | 20.08 | 20.1 | -2.43% | 105,260 | 213,721,737 |
| 2024-06-04 | 20.28 | 20.65 | 20.12 | 20.6 | +1.58% | 108,541 | 221,463,048 |
| 2024-06-03 | 20.74 | 20.76 | 20.15 | 20.28 | -2.22% | 163,410 | 333,008,457 |
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：