股票概览
18.33
+0.38%
+0.07
18.61
开盘价
18.61
最高价
18.1
最低价
9,146
成交量
数据更新至: 2024-06-28
技术指标
18.34
MA5 (5日均线)
19.08
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 | 18.61 | 18.61 | 18.1 | 18.33 | +0.38% | 9,146 | 16,841,727 |
| 2024-06-27 | 18.69 | 18.76 | 18.23 | 18.26 | -2.35% | 11,695 | 21,592,945 |
| 2024-06-26 | 18.28 | 18.81 | 18.22 | 18.7 | +1.3% | 17,158 | 31,895,280 |
| 2024-06-25 | 18.27 | 19.08 | 18.03 | 18.46 | +2.84% | 21,209 | 39,275,274 |
| 2024-06-24 | 19.09 | 19.09 | 17.87 | 17.95 | -5.97% | 22,759 | 41,520,732 |
| 2024-06-21 | 19.52 | 19.52 | 19.01 | 19.09 | -2.25% | 13,070 | 25,102,439 |
| 2024-06-20 | 20.18 | 20.25 | 19.51 | 19.53 | -3.56% | 14,557 | 28,789,870 |
| 2024-06-19 | 20.34 | 20.51 | 20.21 | 20.25 | -0.69% | 14,043 | 28,605,394 |
| 2024-06-18 | 19.7 | 20.45 | 19.7 | 20.39 | +2.98% | 22,049 | 44,599,307 |
| 2024-06-17 | 19.68 | 20.1 | 19.31 | 19.8 | +1.28% | 19,786 | 39,178,480 |
| 2024-06-14 | 19.79 | 19.79 | 19.3 | 19.55 | -0.26% | 11,130 | 21,640,712 |
| 2024-06-13 | 19.92 | 19.92 | 19.5 | 19.6 | -0.46% | 9,009 | 17,721,067 |
| 2024-06-12 | 19.61 | 19.86 | 19.47 | 19.69 | +0.36% | 9,287 | 18,306,319 |
| 2024-06-11 | 20 | 20 | 19.28 | 19.62 | -0.76% | 11,107 | 21,640,827 |
| 2024-06-07 | 19.7 | 19.97 | 19.5 | 19.77 | +1.18% | 10,574 | 20,846,197 |
| 2024-06-06 | 20.55 | 20.72 | 19.46 | 19.54 | -5.1% | 31,577 | 62,854,775 |
| 2024-06-05 | 20.58 | 20.87 | 20.44 | 20.59 | -0.44% | 22,973 | 47,557,542 |
| 2024-06-04 | 21.09 | 21.09 | 20.16 | 20.68 | -1.85% | 21,268 | 43,578,544 |
| 2024-06-03 | 21.34 | 21.4 | 20.75 | 21.07 | -1.27% | 17,135 | 36,219,075 |
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：