股票概览
18.75
+4.28%
+0.77
17.93
开盘价
19.14
最高价
17.93
最低价
82,698
成交量
数据更新至: 2024-06-28
技术指标
18.46
MA5 (5日均线)
19.10
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 | 17.93 | 19.14 | 17.93 | 18.75 | +4.28% | 82,698 | 154,753,911 |
| 2024-06-27 | 18.6 | 18.67 | 17.98 | 17.98 | -3.64% | 52,340 | 95,344,206 |
| 2024-06-26 | 18.28 | 18.78 | 18.28 | 18.66 | +1.3% | 39,215 | 72,662,315 |
| 2024-06-25 | 18.47 | 18.67 | 18.18 | 18.42 | -0.27% | 37,858 | 69,774,053 |
| 2024-06-24 | 19.21 | 19.21 | 18.4 | 18.47 | -3.9% | 55,917 | 104,587,479 |
| 2024-06-21 | 19.08 | 19.46 | 18.96 | 19.22 | +1.1% | 40,388 | 77,389,903 |
| 2024-06-20 | 19.9 | 20.01 | 18.96 | 19.01 | -4.81% | 76,029 | 146,864,588 |
| 2024-06-19 | 20.5 | 20.58 | 19.93 | 19.97 | -2.59% | 51,242 | 103,330,885 |
| 2024-06-18 | 19.98 | 20.5 | 19.76 | 20.5 | +2.5% | 66,938 | 134,824,473 |
| 2024-06-17 | 20.1 | 20.49 | 19.89 | 20 | -0.15% | 55,347 | 111,624,435 |
| 2024-06-14 | 19.97 | 20.24 | 19.62 | 20.03 | +0.35% | 42,655 | 85,217,929 |
| 2024-06-13 | 20.04 | 20.2 | 19.75 | 19.96 | +0.25% | 52,589 | 105,051,821 |
| 2024-06-12 | 19.11 | 20.1 | 19.01 | 19.91 | +4.02% | 92,443 | 182,083,136 |
| 2024-06-11 | 18.93 | 19.27 | 18.78 | 19.14 | +0.16% | 51,483 | 98,028,831 |
| 2024-06-07 | 18.98 | 19.23 | 18.59 | 19.11 | +1.59% | 59,219 | 112,141,581 |
| 2024-06-06 | 19.02 | 19.31 | 18.62 | 18.81 | -0.74% | 55,550 | 104,802,715 |
| 2024-06-05 | 19.7 | 19.7 | 18.89 | 18.95 | -3.86% | 65,828 | 126,572,524 |
| 2024-06-04 | 19.36 | 19.72 | 19.09 | 19.71 | +2.23% | 75,373 | 146,093,847 |
| 2024-06-03 | 19.58 | 20.17 | 19.24 | 19.28 | -1.53% | 93,539 | 184,093,056 |
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：