股票概览
17.82
-0.17%
-0.03
17.82
开盘价
18.26
最高价
17.6
最低价
19,654
成交量
数据更新至: 2024-06-28
技术指标
18.37
MA5 (5日均线)
19.01
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 | 17.82 | 18.26 | 17.6 | 17.82 | -0.17% | 19,654 | 35,381,297 |
| 2024-06-27 | 18.05 | 18.45 | 17.66 | 17.85 | -0.89% | 23,177 | 41,766,901 |
| 2024-06-26 | 18.98 | 19.11 | 17.68 | 18.01 | -6% | 42,462 | 76,827,369 |
| 2024-06-25 | 19.46 | 19.66 | 18.61 | 19.16 | +0.84% | 18,715 | 35,680,313 |
| 2024-06-24 | 18.86 | 19.49 | 18.77 | 19 | -1.4% | 15,305 | 29,186,058 |
| 2024-06-21 | 19.61 | 19.78 | 18.9 | 19.27 | -1.73% | 16,263 | 31,360,862 |
| 2024-06-20 | 20.06 | 20.29 | 19.51 | 19.61 | -2.29% | 11,857 | 23,477,283 |
| 2024-06-19 | 19.69 | 20.56 | 19.66 | 20.07 | +1.93% | 14,834 | 29,789,910 |
| 2024-06-18 | 19.6 | 19.77 | 19.22 | 19.69 | +0.46% | 18,648 | 36,299,186 |
| 2024-06-17 | 20.5 | 20.5 | 19.35 | 19.6 | -4.76% | 18,188 | 35,900,850 |
| 2024-06-14 | 20.1 | 20.66 | 19.83 | 20.58 | +1.78% | 13,491 | 27,575,698 |
| 2024-06-13 | 20.19 | 20.48 | 20.02 | 20.22 | 0% | 10,314 | 20,883,298 |
| 2024-06-12 | 20.24 | 20.56 | 19.91 | 20.22 | -1.08% | 16,670 | 33,655,913 |
| 2024-06-11 | 20.75 | 21.36 | 19.95 | 20.44 | -2.71% | 29,810 | 60,926,722 |
| 2024-06-07 | 19.2 | 21.01 | 19.09 | 21.01 | +10% | 40,743 | 83,864,120 |
| 2024-06-06 | 20.07 | 20.07 | 18.76 | 19.1 | -3.39% | 19,750 | 37,952,321 |
| 2024-06-05 | 21.4 | 21.4 | 19.75 | 19.77 | -7.57% | 28,568 | 58,162,565 |
| 2024-06-04 | 21.42 | 21.9 | 21.07 | 21.39 | -1.11% | 12,764 | 27,191,727 |
| 2024-06-03 | 21.91 | 22.92 | 21.45 | 21.63 | -0.14% | 25,839 | 57,350,679 |
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：