股票概览
18.21
+0.22%
+0.04
18.23
开盘价
18.88
最高价
17.96
最低价
57,339
成交量
数据更新至: 2024-06-28
技术指标
18.71
MA5 (5日均线)
19.85
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 | 18.23 | 18.88 | 17.96 | 18.21 | +0.22% | 57,339 | 105,896,798 |
| 2024-06-27 | 19.08 | 19.13 | 18.17 | 18.17 | -4.82% | 62,299 | 115,861,212 |
| 2024-06-26 | 18.74 | 19.22 | 18.1 | 19.09 | +2.86% | 64,228 | 119,584,298 |
| 2024-06-25 | 19.54 | 19.8 | 18.34 | 18.56 | -4.92% | 69,519 | 130,975,467 |
| 2024-06-24 | 20.75 | 21.03 | 19.42 | 19.52 | -6.38% | 81,394 | 164,028,702 |
| 2024-06-21 | 20.4 | 21.09 | 20.01 | 20.85 | -0.24% | 76,643 | 157,612,981 |
| 2024-06-20 | 20.98 | 21.93 | 20.81 | 20.9 | -0.33% | 120,353 | 257,498,738 |
| 2024-06-19 | 21.35 | 21.47 | 20.52 | 20.97 | -1.27% | 78,469 | 164,289,855 |
| 2024-06-18 | 20.8 | 21.45 | 20.8 | 21.24 | +1.43% | 72,496 | 153,164,236 |
| 2024-06-17 | 20.55 | 21.12 | 20.49 | 20.94 | +1.11% | 60,526 | 126,230,674 |
| 2024-06-14 | 20.88 | 21.08 | 20.2 | 20.71 | -1.24% | 85,571 | 175,610,827 |
| 2024-06-13 | 20.63 | 21.5 | 20.37 | 20.97 | +1.75% | 125,332 | 262,823,619 |
| 2024-06-12 | 20.65 | 21 | 20.33 | 20.61 | -0.19% | 90,974 | 187,140,018 |
| 2024-06-11 | 18.29 | 20.82 | 18.03 | 20.65 | +13.09% | 135,392 | 267,169,493 |
| 2024-06-07 | 18.66 | 19.06 | 17.96 | 18.26 | -1.99% | 52,690 | 97,123,076 |
| 2024-06-06 | 19.61 | 19.81 | 18.5 | 18.63 | -3.47% | 61,346 | 115,867,864 |
| 2024-06-05 | 19.29 | 20.07 | 19.27 | 19.3 | -0.92% | 46,525 | 91,418,569 |
| 2024-06-04 | 20.07 | 20.09 | 19.16 | 19.48 | -2.94% | 49,379 | 96,021,156 |
| 2024-06-03 | 20.1 | 20.59 | 19.81 | 20.07 | -0.4% | 62,241 | 125,881,698 |
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：