股票概览
18.75
+1.08%
+0.2
18.56
开盘价
18.97
最高价
18.39
最低价
6,105
成交量
数据更新至: 2024-06-28
技术指标
18.63
MA5 (5日均线)
19.46
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 | 18.56 | 18.97 | 18.39 | 18.75 | +1.08% | 6,105 | 11,385,355 |
| 2024-06-27 | 19.3 | 19.3 | 18.5 | 18.55 | -3.13% | 5,357 | 10,091,991 |
| 2024-06-26 | 18.15 | 19.15 | 17.95 | 19.15 | +5.51% | 9,597 | 17,919,131 |
| 2024-06-25 | 18.5 | 18.77 | 17.87 | 18.15 | -2.26% | 10,699 | 19,414,882 |
| 2024-06-24 | 19.79 | 20.18 | 18.42 | 18.57 | -6.5% | 13,596 | 26,112,912 |
| 2024-06-21 | 20.5 | 20.61 | 19.57 | 19.86 | -1.73% | 9,817 | 19,484,460 |
| 2024-06-20 | 20.56 | 20.87 | 20.17 | 20.21 | -2.65% | 8,095 | 16,540,184 |
| 2024-06-19 | 20.62 | 20.96 | 20.43 | 20.76 | +0.68% | 8,389 | 17,412,415 |
| 2024-06-18 | 19.68 | 20.65 | 19.68 | 20.62 | +3.05% | 11,317 | 23,042,248 |
| 2024-06-17 | 20.02 | 20.09 | 19.46 | 20.01 | +1.06% | 10,934 | 21,638,859 |
| 2024-06-14 | 18.76 | 19.99 | 18.19 | 19.8 | +6.85% | 20,462 | 39,572,782 |
| 2024-06-13 | 18.18 | 18.79 | 18.09 | 18.53 | +2.09% | 5,699 | 10,531,911 |
| 2024-06-12 | 17.91 | 18.29 | 17.66 | 18.15 | +1.51% | 5,331 | 9,593,312 |
| 2024-06-11 | 17.56 | 18.14 | 17.31 | 17.88 | +1.82% | 5,511 | 9,791,986 |
| 2024-06-07 | 18.22 | 18.25 | 17.46 | 17.56 | -33.03% | 10,132 | 17,947,704 |
| 2024-06-06 | 21.74 | 27.14 | 21.74 | 26.22 | -3.46% | 8,652 | 22,751,942 |
| 2024-06-05 | 27.86 | 27.98 | 26.88 | 27.16 | -2.65% | 7,755 | 21,189,291 |
| 2024-06-04 | 27.6 | 29.17 | 27.11 | 27.9 | +0.5% | 18,520 | 52,437,745 |
| 2024-06-03 | 26.86 | 28.1 | 26.8 | 27.76 | +2.89% | 14,012 | 38,676,214 |
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：