股票概览
18.67
-2.86%
-0.55
18.85
开盘价
19.46
最高价
18.55
最低价
307,934
成交量
数据更新至: 2024-06-28
技术指标
17.93
MA5 (5日均线)
18.02
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 | 18.85 | 19.46 | 18.55 | 18.67 | -2.86% | 307,934 | 582,939,342 |
| 2024-06-27 | 19.12 | 20.08 | 19.03 | 19.22 | +4.91% | 484,713 | 944,803,092 |
| 2024-06-26 | 16.78 | 18.32 | 16.71 | 18.32 | +10.03% | 136,882 | 244,378,507 |
| 2024-06-25 | 16.86 | 17.03 | 16.5 | 16.65 | -0.72% | 62,427 | 104,299,335 |
| 2024-06-24 | 17.48 | 17.52 | 16.74 | 16.77 | -4.06% | 73,167 | 124,304,063 |
| 2024-06-21 | 17.64 | 17.81 | 17.35 | 17.48 | -1.13% | 51,800 | 90,902,674 |
| 2024-06-20 | 18.3 | 18.3 | 17.68 | 17.68 | -3.23% | 75,123 | 134,531,566 |
| 2024-06-19 | 18.62 | 18.73 | 18.27 | 18.27 | -1.98% | 64,980 | 119,756,787 |
| 2024-06-18 | 18.48 | 18.86 | 18.48 | 18.64 | +0.87% | 62,474 | 116,751,494 |
| 2024-06-17 | 18.74 | 18.74 | 18.42 | 18.48 | -1.44% | 57,665 | 106,699,894 |
| 2024-06-14 | 18.71 | 18.89 | 18.55 | 18.75 | +0.16% | 72,026 | 134,823,503 |
| 2024-06-13 | 18.62 | 18.98 | 18.62 | 18.72 | -0.37% | 82,623 | 155,352,354 |
| 2024-06-12 | 18.28 | 18.86 | 18.24 | 18.79 | +3.02% | 113,295 | 211,137,827 |
| 2024-06-11 | 18.04 | 18.27 | 17.6 | 18.24 | +1.05% | 74,780 | 134,734,232 |
| 2024-06-07 | 18.25 | 18.4 | 17.78 | 18.05 | +0.95% | 85,701 | 154,720,262 |
| 2024-06-06 | 18.78 | 18.94 | 17.78 | 17.88 | -4.49% | 160,056 | 289,392,848 |
| 2024-06-05 | 19.02 | 19.2 | 18.7 | 18.72 | -2.3% | 76,832 | 145,631,410 |
| 2024-06-04 | 19.21 | 19.3 | 18.9 | 19.16 | -0.88% | 80,788 | 154,061,457 |
| 2024-06-03 | 19.45 | 19.74 | 19.13 | 19.33 | -0.77% | 86,092 | 167,133,331 |
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：