股票概览
17.79
-0.5%
-0.09
17.75
开盘价
18.1
最高价
17.5
最低价
48,474
成交量
数据更新至: 2024-06-28
技术指标
17.91
MA5 (5日均线)
18.78
MA10 (10日均线)
20.04
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 | 17.75 | 18.1 | 17.5 | 17.79 | -0.5% | 48,474 | 86,396,667 |
| 2024-06-27 | 18.06 | 18.33 | 17.77 | 17.88 | -1.49% | 49,666 | 89,387,796 |
| 2024-06-26 | 17.59 | 18.27 | 17.41 | 18.15 | +1.45% | 53,686 | 95,835,515 |
| 2024-06-25 | 18 | 18.06 | 17.51 | 17.89 | +0.39% | 52,312 | 92,959,942 |
| 2024-06-24 | 18.84 | 18.84 | 17.5 | 17.82 | -6.21% | 78,191 | 140,696,736 |
| 2024-06-21 | 19.3 | 19.49 | 18.68 | 19 | -1.66% | 52,972 | 100,479,219 |
| 2024-06-20 | 20.26 | 20.33 | 19.3 | 19.32 | -4.83% | 75,501 | 148,476,669 |
| 2024-06-19 | 20.42 | 20.94 | 20.23 | 20.3 | -0.54% | 108,563 | 222,626,750 |
| 2024-06-18 | 19 | 20.5 | 19 | 20.41 | +6.3% | 120,987 | 241,191,998 |
| 2024-06-17 | 19.52 | 19.66 | 19.01 | 19.2 | -0.47% | 57,948 | 111,901,190 |
| 2024-06-14 | 19.69 | 19.69 | 19.08 | 19.29 | -2.08% | 64,391 | 124,091,687 |
| 2024-06-13 | 20.41 | 20.8 | 19.6 | 19.7 | -2.48% | 76,817 | 153,709,544 |
| 2024-06-12 | 19.27 | 20.55 | 19.27 | 20.2 | +4.18% | 101,774 | 204,278,757 |
| 2024-06-11 | 19.31 | 19.65 | 18.91 | 19.39 | -0.82% | 73,582 | 142,120,172 |
| 2024-06-07 | 20.37 | 20.61 | 19.15 | 19.55 | -2.78% | 96,067 | 189,273,221 |
| 2024-06-06 | 21.94 | 22.8 | 19.8 | 20.11 | -8.34% | 138,417 | 288,900,834 |
| 2024-06-05 | 22.1 | 22.98 | 21.51 | 21.94 | -1.97% | 106,745 | 238,014,332 |
| 2024-06-04 | 24.88 | 24.97 | 22.38 | 22.38 | -10.01% | 135,634 | 306,610,568 |
| 2024-06-03 | 25.87 | 26.63 | 24.85 | 24.87 | -2.7% | 95,533 | 244,070,326 |
| 2024-05-31 | 25.36 | 26.58 | 24.97 | 25.56 | +3.02% | 150,843 | 386,258,902 |
| 2024-05-30 | 22.35 | 24.81 | 22.24 | 24.81 | +10.02% | 154,066 | 371,637,365 |
| 2024-05-29 | 22.04 | 22.96 | 22.04 | 22.55 | +2.04% | 64,174 | 144,428,175 |
| 2024-05-28 | 21.75 | 23 | 21.26 | 22.1 | +0.78% | 91,859 | 205,119,186 |
| 2024-05-27 | 23.55 | 23.6 | 21.27 | 21.93 | -7.19% | 146,376 | 321,300,524 |
| 2024-05-24 | 23.57 | 24.14 | 23.13 | 23.63 | -0.13% | 64,680 | 153,179,989 |
| 2024-05-23 | 25.5 | 25.5 | 23.4 | 23.66 | -7.69% | 116,438 | 282,881,070 |
| 2024-05-22 | 26.93 | 26.99 | 25.46 | 25.63 | -5.04% | 86,977 | 225,886,294 |
| 2024-05-21 | 27.42 | 27.94 | 26.7 | 26.99 | -2.56% | 86,528 | 235,825,459 |
| 2024-05-20 | 26.6 | 28.04 | 26.13 | 27.7 | +6.13% | 151,962 | 414,515,629 |
| 2024-05-17 | 24.78 | 26.66 | 24.51 | 26.1 | +5.24% | 107,628 | 276,231,258 |
| 2024-05-16 | 25.28 | 25.7 | 24.53 | 24.8 | -1.74% | 66,587 | 166,811,508 |
| 2024-05-15 | 25.08 | 26.39 | 25.08 | 25.24 | +0.08% | 76,708 | 196,275,109 |
| 2024-05-14 | 25.6 | 25.99 | 24.69 | 25.22 | -3.59% | 92,713 | 233,962,206 |
| 2024-05-13 | 26.5 | 27.39 | 24.48 | 26.16 | -2.79% | 170,892 | 440,550,719 |
| 2024-05-10 | 27.48 | 28.92 | 26.58 | 26.91 | -0.63% | 194,140 | 538,494,526 |
| 2024-05-09 | 26.86 | 27.2 | 25.89 | 27.08 | +1.8% | 143,617 | 381,979,717 |
| 2024-05-08 | 27.8 | 27.9 | 25.47 | 26.6 | -4.25% | 190,647 | 507,347,069 |
| 2024-05-07 | 27.52 | 28.44 | 26.9 | 27.78 | -1.84% | 175,682 | 484,031,089 |
| 2024-05-06 | 26.47 | 29.28 | 26.47 | 28.3 | +2.61% | 240,737 | 666,316,239 |
| 2024-04-30 | 25.66 | 28.6 | 25 | 27.58 | +4.87% | 240,477 | 660,178,174 |
| 2024-04-29 | 24.5 | 26.3 | 23.25 | 26.3 | +10% | 275,202 | 686,065,876 |
| 2024-04-26 | 21.41 | 23.91 | 21.34 | 23.91 | +9.98% | 238,658 | 553,633,388 |
| 2024-04-25 | 20.01 | 22.38 | 20.01 | 21.74 | +6.41% | 165,265 | 355,545,055 |
| 2024-04-24 | 20.3 | 21.09 | 20.2 | 20.43 | -0.34% | 116,821 | 240,109,821 |
| 2024-04-23 | 19.6 | 21.32 | 19.42 | 20.5 | +2.6% | 204,448 | 419,339,513 |
| 2024-04-22 | 18.16 | 19.98 | 17.86 | 19.98 | +10.02% | 192,175 | 378,284,006 |
| 2024-04-19 | 18.59 | 19.6 | 17.25 | 18.16 | -2.37% | 130,077 | 236,003,321 |
| 2024-04-18 | 19.46 | 19.55 | 18.34 | 18.6 | -4.42% | 98,764 | 186,632,391 |
| 2024-04-17 | 19.99 | 20.4 | 18.91 | 19.46 | +1.09% | 103,843 | 204,424,644 |
| 2024-04-16 | 20 | 20.69 | 19.25 | 19.25 | -7.89% | 154,340 | 306,421,965 |
| 2024-04-15 | 20.28 | 21.95 | 20.12 | 20.9 | +4.76% | 225,108 | 474,326,535 |
| 2024-04-12 | 18.44 | 20.66 | 18.27 | 19.95 | +6.23% | 267,196 | 529,602,269 |
| 2024-04-11 | 18.16 | 19.24 | 17.88 | 18.78 | +4.22% | 144,853 | 268,864,014 |
| 2024-04-10 | 18.64 | 18.64 | 17.81 | 18.02 | -3.64% | 148,464 | 270,062,718 |
| 2024-04-09 | 16.65 | 18.7 | 16.5 | 18.7 | +10% | 124,669 | 228,577,500 |
| 2024-04-08 | 16.67 | 17.77 | 15.99 | 17 | +1.31% | 72,329 | 121,334,786 |
| 2024-04-03 | 17.5 | 17.61 | 16.61 | 16.78 | -4.11% | 66,478 | 112,413,208 |
| 2024-04-02 | 17.94 | 17.98 | 17.3 | 17.5 | -2.45% | 110,128 | 194,176,781 |
| 2024-04-01 | 17.08 | 18.4 | 17.08 | 17.94 | +7.23% | 142,820 | 259,331,667 |
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：