股票概览
18.07
-0.61%
-0.11
18.12
开盘价
18.52
最高价
18.03
最低价
43,747
成交量
数据更新至: 2024-06-28
技术指标
18.22
MA5 (5日均线)
18.98
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 | 18.12 | 18.52 | 18.03 | 18.07 | -0.61% | 43,747 | 80,052,114 |
| 2024-06-27 | 18.71 | 18.77 | 18.05 | 18.18 | -3.45% | 48,468 | 88,865,673 |
| 2024-06-26 | 17.83 | 18.84 | 17.66 | 18.83 | +5.55% | 56,238 | 102,961,432 |
| 2024-06-25 | 18.28 | 18.45 | 17.67 | 17.84 | -1.87% | 48,892 | 87,925,916 |
| 2024-06-24 | 19.18 | 19.2 | 18.14 | 18.18 | -5.02% | 61,927 | 114,971,482 |
| 2024-06-21 | 19.05 | 19.35 | 18.86 | 19.14 | -0.47% | 34,572 | 66,060,950 |
| 2024-06-20 | 20 | 20.03 | 19.17 | 19.23 | -3.66% | 67,544 | 131,973,916 |
| 2024-06-19 | 20.43 | 20.43 | 19.82 | 19.96 | -1.48% | 49,503 | 99,126,738 |
| 2024-06-18 | 20.2 | 20.35 | 20.08 | 20.26 | +0.75% | 50,340 | 101,832,085 |
| 2024-06-17 | 19.82 | 20.26 | 19.62 | 20.11 | +0.45% | 59,021 | 118,000,131 |
| 2024-06-14 | 20.31 | 20.31 | 19.85 | 20.02 | -1.62% | 62,357 | 125,124,044 |
| 2024-06-13 | 20.35 | 20.73 | 20.29 | 20.35 | +0.39% | 91,119 | 187,049,149 |
| 2024-06-12 | 20.21 | 20.57 | 20.1 | 20.27 | -0.05% | 96,099 | 195,759,302 |
| 2024-06-11 | 19.3 | 20.45 | 19.23 | 20.28 | +3.79% | 121,485 | 243,446,082 |
| 2024-06-07 | 18.66 | 19.63 | 18.66 | 19.54 | +5.17% | 111,851 | 216,353,983 |
| 2024-06-06 | 19.01 | 19.23 | 18.56 | 18.58 | -2.36% | 66,149 | 124,381,113 |
| 2024-06-05 | 19.22 | 19.61 | 18.96 | 19.03 | -1.5% | 49,682 | 95,748,276 |
| 2024-06-04 | 19.5 | 19.66 | 19.04 | 19.32 | -1.58% | 51,978 | 100,007,614 |
| 2024-06-03 | 20.14 | 20.19 | 19.38 | 19.63 | -1.85% | 71,454 | 141,750,670 |
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：