股票概览
18.62
+2.53%
+0.46
18.04
开盘价
18.88
最高价
17.95
最低价
48,239
成交量
数据更新至: 2024-06-28
技术指标
18.50
MA5 (5日均线)
18.98
MA10 (10日均线)
19.86
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 | 18.04 | 18.88 | 17.95 | 18.62 | +2.53% | 48,239 | 89,727,396 |
| 2024-06-27 | 18.7 | 18.95 | 18.16 | 18.16 | -3.61% | 35,170 | 65,343,336 |
| 2024-06-26 | 18.32 | 18.87 | 18.11 | 18.84 | +2% | 42,811 | 79,284,628 |
| 2024-06-25 | 18.4 | 18.62 | 18.06 | 18.47 | +0.33% | 32,726 | 60,228,012 |
| 2024-06-24 | 18.61 | 19.2 | 18.33 | 18.41 | -0.7% | 46,382 | 86,902,722 |
| 2024-06-21 | 18.83 | 18.92 | 18.46 | 18.54 | -1.54% | 28,937 | 53,951,685 |
| 2024-06-20 | 19.65 | 19.65 | 18.81 | 18.83 | -4.42% | 46,239 | 88,627,056 |
| 2024-06-19 | 20.46 | 20.52 | 19.51 | 19.7 | -3.15% | 50,795 | 100,953,876 |
| 2024-06-18 | 19.9 | 20.38 | 19.8 | 20.34 | +2.21% | 42,803 | 86,317,562 |
| 2024-06-17 | 19.77 | 20.3 | 19.66 | 19.9 | -1.14% | 34,004 | 68,141,091 |
| 2024-06-14 | 20.39 | 20.66 | 20.1 | 20.13 | -1.56% | 44,705 | 90,915,249 |
| 2024-06-13 | 20.32 | 20.7 | 20.21 | 20.45 | +0.05% | 51,330 | 104,780,775 |
| 2024-06-12 | 19.4 | 20.61 | 19.4 | 20.44 | +4.07% | 66,684 | 134,362,585 |
| 2024-06-11 | 19.77 | 19.77 | 19.01 | 19.64 | +0.41% | 42,365 | 82,291,497 |
| 2024-06-07 | 20.35 | 20.69 | 19.21 | 19.56 | -3.22% | 67,132 | 132,929,255 |
| 2024-06-06 | 20.95 | 21.37 | 20.21 | 20.21 | -4.67% | 69,654 | 144,457,245 |
| 2024-06-05 | 22.13 | 22.16 | 21.19 | 21.2 | -5.53% | 75,355 | 162,971,155 |
| 2024-06-04 | 21.45 | 22.6 | 20.91 | 22.44 | +3.89% | 102,664 | 224,200,548 |
| 2024-06-03 | 21.85 | 21.9 | 20.9 | 21.6 | -0.92% | 75,130 | 159,694,441 |
| 2024-05-31 | 21.8 | 22.06 | 21.31 | 21.8 | +1.02% | 93,934 | 203,563,088 |
| 2024-05-30 | 22.63 | 23.19 | 21.5 | 21.58 | -5.35% | 121,399 | 265,528,459 |
| 2024-05-29 | 23.31 | 23.75 | 22.69 | 22.8 | -1% | 226,799 | 526,492,621 |
| 2024-05-28 | 20.75 | 23.03 | 20.56 | 23.03 | +9.98% | 145,803 | 332,303,408 |
| 2024-05-27 | 22.1 | 22.21 | 20.69 | 20.94 | -5.72% | 112,003 | 237,846,934 |
| 2024-05-24 | 22.3 | 23.8 | 22.2 | 22.21 | -1.24% | 138,286 | 317,682,351 |
| 2024-05-23 | 22.13 | 22.76 | 21.52 | 22.49 | +1.26% | 98,596 | 219,936,694 |
| 2024-05-22 | 22.61 | 22.62 | 22.16 | 22.21 | -1.81% | 76,442 | 170,510,729 |
| 2024-05-21 | 22.87 | 23.2 | 22.51 | 22.62 | -1.09% | 123,597 | 282,270,793 |
| 2024-05-20 | 22.27 | 23.1 | 22.27 | 22.87 | +1.15% | 181,673 | 411,707,124 |
| 2024-05-17 | 20.91 | 22.97 | 20.91 | 22.61 | +8.29% | 196,584 | 442,680,285 |
| 2024-05-16 | 20.75 | 21.25 | 20.72 | 20.88 | -0.52% | 68,938 | 144,528,225 |
| 2024-05-15 | 21.57 | 21.68 | 20.7 | 20.99 | -2.73% | 95,941 | 202,141,465 |
| 2024-05-14 | 22.62 | 23.1 | 21.38 | 21.58 | -7.62% | 168,056 | 371,450,668 |
| 2024-05-13 | 22.4 | 23.9 | 21.68 | 23.36 | +1.57% | 189,212 | 437,752,595 |
| 2024-05-10 | 21.66 | 23.52 | 21.51 | 23 | +6.24% | 218,227 | 492,887,650 |
| 2024-05-09 | 21.5 | 21.98 | 21.02 | 21.65 | -1.37% | 144,250 | 309,378,701 |
| 2024-05-08 | 21.08 | 23.33 | 21.08 | 21.95 | +3.2% | 217,619 | 482,083,324 |
| 2024-05-07 | 20.97 | 21.98 | 20.95 | 21.27 | +1.48% | 262,811 | 564,312,886 |
| 2024-05-06 | 19.3 | 20.96 | 19.18 | 20.96 | +10.03% | 204,028 | 418,332,401 |
| 2024-04-30 | 19.79 | 19.95 | 18.96 | 19.05 | -1.65% | 77,857 | 150,537,464 |
| 2024-04-29 | 19 | 19.62 | 18.87 | 19.37 | +0.31% | 97,315 | 188,373,093 |
| 2024-04-26 | 19.6 | 19.67 | 19.3 | 19.31 | -3.69% | 117,440 | 228,187,138 |
| 2024-04-25 | 19.66 | 20.25 | 19.27 | 20.05 | +1.67% | 153,870 | 303,715,574 |
| 2024-04-24 | 20.03 | 20.26 | 19.53 | 19.72 | -3.33% | 136,330 | 269,562,205 |
| 2024-04-23 | 19.27 | 21.34 | 19.27 | 20.4 | +2.87% | 199,859 | 406,371,214 |
| 2024-04-22 | 19.02 | 20.5 | 18.7 | 19.83 | +4.04% | 262,423 | 519,850,957 |
| 2024-04-19 | 16.93 | 19.06 | 16.86 | 19.06 | +9.98% | 170,842 | 313,210,108 |
| 2024-04-18 | 17.59 | 18.06 | 17.1 | 17.33 | -7.62% | 195,741 | 342,558,971 |
| 2024-04-17 | 16.31 | 19.69 | 16.3 | 18.76 | +3.53% | 264,112 | 467,898,703 |
| 2024-04-16 | 18.12 | 18.12 | 18.12 | 18.12 | -9.99% | 5,477 | 9,924,324 |
| 2024-04-15 | 20.13 | 20.13 | 20.13 | 20.13 | -10.01% | 16,267 | 32,745,471 |
| 2024-04-12 | 24.85 | 27.34 | 22.37 | 22.37 | -9.98% | 315,040 | 777,568,332 |
| 2024-04-11 | 24.5 | 24.85 | 21.58 | 24.85 | +10% | 135,500 | 323,559,222 |
| 2024-04-10 | 22.59 | 22.59 | 21.67 | 22.59 | +9.98% | 117,707 | 265,088,545 |
| 2024-04-09 | 19.42 | 20.54 | 19.42 | 20.54 | +10.02% | 133,497 | 268,676,188 |
| 2024-04-08 | 16.85 | 18.67 | 16.33 | 18.67 | +10.02% | 154,480 | 274,205,947 |
| 2024-04-03 | 16.64 | 17.6 | 16.17 | 16.97 | +1.74% | 55,568 | 93,207,793 |
| 2024-04-02 | 16.78 | 16.98 | 16.6 | 16.68 | -1.01% | 25,716 | 43,107,497 |
| 2024-04-01 | 16.58 | 16.85 | 16.41 | 16.85 | +2.37% | 23,335 | 38,810,966 |
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：