股票概览
18.46
+1.48%
+0.27
18.08
开盘价
18.85
最高价
17.96
最低价
42,835
成交量
数据更新至: 2024-06-28
技术指标
18.20
MA5 (5日均线)
18.90
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 | 18.08 | 18.85 | 17.96 | 18.46 | +1.48% | 42,835 | 79,578,680 |
| 2024-06-27 | 18.7 | 18.92 | 18.13 | 18.19 | -2.73% | 44,307 | 82,274,380 |
| 2024-06-26 | 17.75 | 18.77 | 17.51 | 18.7 | +5.65% | 67,578 | 123,364,592 |
| 2024-06-25 | 17.93 | 18.18 | 17.52 | 17.7 | -1.28% | 58,235 | 103,947,867 |
| 2024-06-24 | 18.81 | 19.09 | 17.91 | 17.93 | -6.27% | 62,093 | 114,133,255 |
| 2024-06-21 | 18.9 | 19.21 | 18.55 | 19.13 | +0.53% | 43,401 | 82,399,439 |
| 2024-06-20 | 19.76 | 19.78 | 19 | 19.03 | -3.89% | 40,845 | 78,960,751 |
| 2024-06-19 | 20.18 | 20.23 | 19.72 | 19.8 | -1.64% | 39,664 | 79,033,052 |
| 2024-06-18 | 19.95 | 20.23 | 19.8 | 20.13 | +0.85% | 48,240 | 96,939,733 |
| 2024-06-17 | 19.9 | 20.08 | 19.64 | 19.96 | +0.3% | 48,665 | 96,761,569 |
| 2024-06-14 | 19.54 | 20.02 | 19.45 | 19.9 | +0.96% | 50,016 | 98,861,406 |
| 2024-06-13 | 19.82 | 20.06 | 19.68 | 19.71 | -0.3% | 55,482 | 110,155,961 |
| 2024-06-12 | 19.49 | 19.94 | 19.49 | 19.77 | +1.8% | 52,314 | 103,491,245 |
| 2024-06-11 | 19.5 | 19.66 | 18.7 | 19.42 | -0.82% | 56,383 | 108,736,968 |
| 2024-06-07 | 19.52 | 19.86 | 19.31 | 19.58 | +1.66% | 50,986 | 99,878,532 |
| 2024-06-06 | 20.33 | 20.57 | 19.08 | 19.26 | -4.65% | 86,257 | 168,763,979 |
| 2024-06-05 | 20.55 | 20.67 | 20.2 | 20.2 | -1.75% | 41,664 | 84,945,530 |
| 2024-06-04 | 20.77 | 20.77 | 20.2 | 20.56 | -1.11% | 62,340 | 127,149,982 |
| 2024-06-03 | 21.5 | 21.5 | 20.35 | 20.79 | -3.44% | 97,734 | 203,525,750 |
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：