股票概览
18.57
+0.22%
+0.04
17.9
开盘价
18.9
最高价
17.85
最低价
5,995
成交量
数据更新至: 2024-06-28
技术指标
18.50
MA5 (5日均线)
18.58
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 | 17.9 | 18.9 | 17.85 | 18.57 | +0.22% | 5,995 | 11,149,354 |
| 2024-06-27 | 19.12 | 19.39 | 18.5 | 18.53 | -2.42% | 6,487 | 12,285,933 |
| 2024-06-26 | 18.2 | 19.09 | 18.01 | 18.99 | +2.37% | 5,232 | 9,795,837 |
| 2024-06-25 | 17.88 | 18.87 | 17.88 | 18.55 | +3.75% | 6,087 | 11,267,607 |
| 2024-06-24 | 18.79 | 18.79 | 17.88 | 17.88 | -4.84% | 4,131 | 7,543,833 |
| 2024-06-21 | 18.91 | 19.05 | 18.27 | 18.79 | -1.36% | 5,165 | 9,660,649 |
| 2024-06-20 | 18.65 | 19.7 | 18.65 | 19.05 | +1.87% | 9,314 | 17,959,599 |
| 2024-06-19 | 18.63 | 18.88 | 18.45 | 18.7 | +0.38% | 2,253 | 4,203,843 |
| 2024-06-18 | 18.11 | 18.65 | 17.93 | 18.63 | +2.81% | 3,426 | 6,324,805 |
| 2024-06-17 | 18.48 | 18.48 | 17.97 | 18.12 | -0.98% | 3,407 | 6,165,685 |
| 2024-06-14 | 18.82 | 18.83 | 18.16 | 18.3 | -2.76% | 6,206 | 11,384,835 |
| 2024-06-13 | 17.85 | 19.7 | 17.71 | 18.82 | +4.85% | 7,903 | 14,778,936 |
| 2024-06-12 | 17.28 | 18.12 | 17.28 | 17.95 | +2.87% | 2,886 | 5,176,585 |
| 2024-06-11 | 17.6 | 17.69 | 16.9 | 17.45 | -0.11% | 2,905 | 5,018,879 |
| 2024-06-07 | 17.2 | 17.58 | 16.73 | 17.47 | +4.49% | 4,609 | 7,999,988 |
| 2024-06-06 | 17.71 | 17.98 | 16.49 | 16.72 | -5.59% | 6,699 | 11,474,375 |
| 2024-06-05 | 17.92 | 18.19 | 17.63 | 17.71 | -0.06% | 3,059 | 5,490,072 |
| 2024-06-04 | 18.21 | 18.31 | 17.42 | 17.72 | -3.59% | 5,159 | 9,145,370 |
| 2024-06-03 | 19.59 | 19.59 | 18.21 | 18.38 | -3.92% | 5,634 | 10,557,954 |
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：