股票概览
18.82
-0.9%
-0.17
18.85
开盘价
19.24
最高价
18.66
最低价
3,572
成交量
数据更新至: 2024-06-28
技术指标
18.87
MA5 (5日均线)
19.21
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 | 18.85 | 19.24 | 18.66 | 18.82 | -0.9% | 3,572 | 6,790,281 |
| 2024-06-27 | 19.45 | 19.55 | 18.79 | 18.99 | -2.37% | 4,008 | 7,691,498 |
| 2024-06-26 | 18.41 | 19.45 | 18.41 | 19.45 | +4.51% | 4,484 | 8,492,855 |
| 2024-06-25 | 18.56 | 18.85 | 18.38 | 18.61 | +0.65% | 2,897 | 5,384,360 |
| 2024-06-24 | 19.26 | 19.26 | 18.48 | 18.49 | -4.54% | 5,090 | 9,569,914 |
| 2024-06-21 | 19.86 | 19.86 | 19.17 | 19.37 | -2.12% | 4,638 | 9,038,302 |
| 2024-06-20 | 19.77 | 20.13 | 19.53 | 19.79 | +0.25% | 5,405 | 10,740,919 |
| 2024-06-19 | 19.6 | 19.92 | 19.36 | 19.74 | +1.33% | 4,801 | 9,452,467 |
| 2024-06-18 | 19.31 | 19.69 | 19.31 | 19.48 | +0.57% | 4,342 | 8,472,339 |
| 2024-06-17 | 19.73 | 19.73 | 19.26 | 19.37 | -1.77% | 4,324 | 8,387,210 |
| 2024-06-14 | 20.17 | 20.18 | 19.58 | 19.72 | -1.94% | 4,412 | 8,712,956 |
| 2024-06-13 | 19.61 | 20.39 | 19.44 | 20.11 | +2.81% | 5,548 | 11,071,099 |
| 2024-06-12 | 19.57 | 19.95 | 19.4 | 19.56 | +0.51% | 4,219 | 8,320,479 |
| 2024-06-11 | 19.61 | 19.86 | 19.05 | 19.46 | -0.71% | 5,111 | 9,907,793 |
| 2024-06-07 | 18.96 | 19.81 | 18.96 | 19.6 | +4.53% | 6,883 | 13,436,671 |
| 2024-06-06 | 19.44 | 19.59 | 18.53 | 18.75 | -3.65% | 5,489 | 10,423,123 |
| 2024-06-05 | 19.7 | 19.99 | 19.42 | 19.46 | -2.31% | 3,367 | 6,648,288 |
| 2024-06-04 | 20.01 | 20.01 | 19.42 | 19.92 | -0.5% | 4,701 | 9,276,152 |
| 2024-06-03 | 20.85 | 21.06 | 19.83 | 20.02 | -4.03% | 6,225 | 12,698,834 |
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：