股票概览
18.36
-4.38%
-0.84
19.19
开盘价
19.29
最高价
18.2
最低价
168,986
成交量
数据更新至: 2024-06-28
技术指标
23.64
MA5 (5日均线)
26.49
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 | 19.19 | 19.29 | 18.2 | 18.36 | -4.38% | 168,986 | 314,002,699 |
| 2024-06-27 | 19.92 | 19.92 | 19.16 | 19.2 | -27.71% | 103,142 | 199,665,476 |
| 2024-06-26 | 26.73 | 26.9 | 26.33 | 26.56 | -0.64% | 52,118 | 138,321,608 |
| 2024-06-25 | 27.47 | 27.48 | 26.51 | 26.73 | -2.27% | 50,396 | 135,325,588 |
| 2024-06-24 | 28.5 | 28.6 | 27.13 | 27.35 | -4.44% | 86,901 | 238,878,516 |
| 2024-06-21 | 28.95 | 28.97 | 28.31 | 28.62 | -0.28% | 38,597 | 110,355,951 |
| 2024-06-20 | 29.6 | 29.75 | 28.3 | 28.7 | -3.24% | 90,443 | 260,175,599 |
| 2024-06-19 | 29.77 | 29.9 | 29.49 | 29.66 | -0.37% | 48,373 | 143,611,286 |
| 2024-06-18 | 30 | 30.3 | 29.6 | 29.77 | -0.63% | 44,380 | 133,064,822 |
| 2024-06-17 | 29.48 | 30.06 | 29.31 | 29.96 | +0.71% | 74,273 | 220,923,784 |
| 2024-06-14 | 31.14 | 31.19 | 29.47 | 29.75 | -4.46% | 100,443 | 302,029,150 |
| 2024-06-13 | 32.39 | 32.39 | 30.8 | 31.14 | -3.47% | 79,803 | 249,132,951 |
| 2024-06-12 | 33.01 | 33.28 | 32.18 | 32.26 | -2.77% | 36,866 | 120,171,284 |
| 2024-06-11 | 32.54 | 33.4 | 32.11 | 33.18 | +1.84% | 46,673 | 153,259,858 |
| 2024-06-07 | 33.1 | 33.3 | 32.32 | 32.58 | -1.45% | 33,875 | 110,543,001 |
| 2024-06-06 | 33.39 | 33.6 | 32.84 | 33.06 | -0.24% | 30,729 | 102,024,234 |
| 2024-06-05 | 33.78 | 34.07 | 33.02 | 33.14 | -1.52% | 37,457 | 124,843,186 |
| 2024-06-04 | 33.39 | 34.14 | 33.22 | 33.65 | +0.78% | 28,725 | 96,696,407 |
| 2024-06-03 | 33.38 | 33.68 | 32.1 | 33.39 | -0.63% | 68,151 | 225,629,312 |
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：