股票概览
18.41
+6.42%
+1.11
17.3
开盘价
18.59
最高价
17.3
最低价
29,220
成交量
数据更新至: 2024-06-28
技术指标
17.65
MA5 (5日均线)
18.16
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 | 17.3 | 18.59 | 17.3 | 18.41 | +6.42% | 29,220 | 53,373,729 |
| 2024-06-27 | 17.75 | 17.85 | 17.22 | 17.3 | -2.59% | 15,024 | 26,318,634 |
| 2024-06-26 | 17.06 | 17.8 | 17.06 | 17.76 | +2.72% | 12,625 | 22,027,974 |
| 2024-06-25 | 17.35 | 17.99 | 17.14 | 17.29 | -1.26% | 19,816 | 34,471,881 |
| 2024-06-24 | 18.44 | 18.56 | 17.41 | 17.51 | -5.04% | 29,638 | 53,027,932 |
| 2024-06-21 | 18.55 | 18.73 | 18.31 | 18.44 | -0.59% | 14,161 | 26,218,982 |
| 2024-06-20 | 18.56 | 18.95 | 18.52 | 18.55 | -1.01% | 13,200 | 24,642,993 |
| 2024-06-19 | 18.69 | 18.88 | 18.47 | 18.74 | +0.05% | 12,294 | 23,020,779 |
| 2024-06-18 | 18.7 | 19 | 18.63 | 18.73 | -0.95% | 15,056 | 28,183,131 |
| 2024-06-17 | 18.83 | 19.05 | 18.42 | 18.91 | +2.6% | 26,228 | 49,415,271 |
| 2024-06-14 | 19.08 | 19.19 | 18.25 | 18.43 | -3.1% | 20,930 | 38,665,956 |
| 2024-06-13 | 18.8 | 19.23 | 18.61 | 19.02 | +0.85% | 16,113 | 30,570,063 |
| 2024-06-12 | 18.41 | 18.97 | 18.35 | 18.86 | +2.56% | 20,852 | 39,246,839 |
| 2024-06-11 | 18.05 | 18.49 | 17.67 | 18.39 | +1.6% | 21,786 | 39,679,983 |
| 2024-06-07 | 18.31 | 18.44 | 17.81 | 18.1 | -0.39% | 21,125 | 38,365,735 |
| 2024-06-06 | 18.59 | 18.92 | 17.89 | 18.17 | -3.09% | 33,565 | 61,150,381 |
| 2024-06-05 | 18.86 | 19.25 | 18.7 | 18.75 | -0.69% | 22,665 | 43,026,220 |
| 2024-06-04 | 19.31 | 19.31 | 18.47 | 18.88 | -1.92% | 39,253 | 73,979,866 |
| 2024-06-03 | 18.9 | 19.5 | 18.37 | 19.25 | -1.08% | 37,067 | 70,812,227 |
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：