股票概览
17.85
-0.67%
-0.12
17.88
开盘价
18.51
最高价
17.82
最低价
91,424
成交量
数据更新至: 2024-06-28
技术指标
18.05
MA5 (5日均线)
18.34
MA10 (10日均线)
18.48
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 | 17.88 | 18.51 | 17.82 | 17.85 | -0.67% | 91,424 | 166,403,371 |
| 2024-06-27 | 18.19 | 18.3 | 17.93 | 17.97 | -1.32% | 65,812 | 118,825,201 |
| 2024-06-26 | 17.87 | 18.24 | 17.75 | 18.21 | +1.34% | 82,556 | 148,253,065 |
| 2024-06-25 | 18.26 | 18.45 | 17.89 | 17.97 | -1.48% | 81,080 | 147,144,664 |
| 2024-06-24 | 18.74 | 18.86 | 18.08 | 18.24 | -3.18% | 83,341 | 153,485,064 |
| 2024-06-21 | 18.56 | 18.95 | 18.3 | 18.84 | +1.18% | 100,841 | 187,631,410 |
| 2024-06-20 | 18.36 | 18.79 | 18.31 | 18.62 | +0.65% | 93,376 | 174,010,269 |
| 2024-06-19 | 18.6 | 18.78 | 18.29 | 18.5 | -0.48% | 67,147 | 124,106,597 |
| 2024-06-18 | 18.69 | 19.02 | 18.51 | 18.59 | +0.05% | 52,931 | 98,996,356 |
| 2024-06-17 | 18.37 | 18.78 | 18.33 | 18.58 | +1.09% | 61,912 | 114,982,662 |
| 2024-06-14 | 18.06 | 18.52 | 17.88 | 18.38 | +1.49% | 119,018 | 216,528,915 |
| 2024-06-13 | 18.31 | 18.36 | 17.98 | 18.11 | -0.98% | 98,600 | 178,722,713 |
| 2024-06-12 | 18.58 | 18.74 | 18.25 | 18.29 | -1.83% | 58,983 | 109,088,681 |
| 2024-06-11 | 18.33 | 18.72 | 18.16 | 18.63 | +2.03% | 67,381 | 124,347,638 |
| 2024-06-07 | 18.71 | 18.89 | 18.23 | 18.26 | -1.62% | 74,324 | 137,561,581 |
| 2024-06-06 | 19.11 | 19.25 | 18.48 | 18.56 | -2.32% | 87,721 | 164,785,947 |
| 2024-06-05 | 19.1 | 19.45 | 18.98 | 19 | -0.89% | 48,039 | 92,238,479 |
| 2024-06-04 | 18.61 | 19.27 | 18.42 | 19.17 | +2.68% | 86,286 | 162,794,116 |
| 2024-06-03 | 19.05 | 19.18 | 18.43 | 18.67 | -2.25% | 90,397 | 169,551,084 |
| 2024-05-31 | 18.98 | 19.5 | 18.97 | 19.1 | +0.69% | 64,682 | 124,323,142 |
| 2024-05-30 | 18.85 | 19.14 | 18.83 | 18.97 | +0.21% | 36,444 | 69,168,459 |
| 2024-05-29 | 18.9 | 19.31 | 18.8 | 18.93 | -0.16% | 58,247 | 110,790,850 |
| 2024-05-28 | 19.3 | 19.51 | 18.93 | 18.96 | -2.97% | 58,043 | 111,068,370 |
| 2024-05-27 | 19.36 | 19.54 | 18.93 | 19.54 | +0.93% | 70,791 | 136,221,452 |
| 2024-05-24 | 19.31 | 19.59 | 19.31 | 19.36 | +0.31% | 64,598 | 125,707,619 |
| 2024-05-23 | 19.81 | 19.82 | 19.27 | 19.3 | -2.57% | 101,461 | 197,091,802 |
| 2024-05-22 | 20 | 20.13 | 19.76 | 19.81 | -1% | 82,319 | 163,351,331 |
| 2024-05-21 | 20.09 | 20.34 | 19.91 | 20.01 | -0.4% | 88,457 | 177,947,073 |
| 2024-05-20 | 20.4 | 20.48 | 20.03 | 20.09 | -1.52% | 81,740 | 164,956,977 |
| 2024-05-17 | 19.8 | 20.44 | 19.75 | 20.4 | +2.98% | 141,548 | 285,716,900 |
| 2024-05-16 | 20.37 | 20.44 | 19.75 | 19.81 | -3.13% | 165,560 | 330,467,698 |
| 2024-05-15 | 20.99 | 21 | 20.1 | 20.45 | -3.58% | 175,282 | 358,431,385 |
| 2024-05-14 | 20.8 | 21.27 | 20.63 | 21.21 | +3.16% | 160,193 | 334,432,798 |
| 2024-05-13 | 20.56 | 20.94 | 20.3 | 20.56 | -1.01% | 118,984 | 245,074,471 |
| 2024-05-10 | 20.8 | 21.05 | 20.44 | 20.77 | -1.1% | 167,221 | 346,831,185 |
| 2024-05-09 | 19.89 | 21.14 | 19.72 | 21 | +5.74% | 272,075 | 560,755,042 |
| 2024-05-08 | 19.52 | 20.12 | 19.32 | 19.86 | +1.74% | 253,862 | 503,168,341 |
| 2024-05-07 | 19.7 | 19.85 | 19.47 | 19.52 | -1.31% | 138,777 | 271,625,748 |
| 2024-05-06 | 19.64 | 20.12 | 19.49 | 19.78 | +1.96% | 217,407 | 429,710,351 |
| 2024-04-30 | 19.3 | 19.63 | 19.11 | 19.4 | -0.21% | 184,617 | 358,001,982 |
| 2024-04-29 | 18.98 | 19.56 | 18.83 | 19.44 | +2.53% | 276,041 | 531,803,932 |
| 2024-04-26 | 18.15 | 19.07 | 18 | 18.96 | +3.55% | 262,341 | 486,549,590 |
| 2024-04-25 | 18.65 | 18.78 | 18.05 | 18.31 | -2.55% | 170,795 | 313,779,080 |
| 2024-04-24 | 18.85 | 18.94 | 18.48 | 18.79 | -1.26% | 130,735 | 244,001,429 |
| 2024-04-23 | 18.34 | 19.2 | 18.2 | 19.03 | +3.03% | 200,583 | 376,350,870 |
| 2024-04-22 | 18.75 | 19.24 | 18.39 | 18.47 | -2.53% | 224,139 | 421,128,002 |
| 2024-04-19 | 17.43 | 19.04 | 17.4 | 18.95 | +9.28% | 284,185 | 521,872,246 |
| 2024-04-18 | 17.36 | 17.65 | 16.99 | 17.34 | -1.08% | 97,303 | 169,116,708 |
| 2024-04-17 | 17.26 | 17.62 | 17.26 | 17.53 | +2.75% | 91,702 | 159,756,862 |
| 2024-04-16 | 17.37 | 17.57 | 17.01 | 17.06 | -2.29% | 102,167 | 176,024,733 |
| 2024-04-15 | 17.21 | 17.8 | 17.18 | 17.46 | -0.46% | 96,797 | 169,496,657 |
| 2024-04-12 | 17.95 | 18.05 | 17.52 | 17.54 | -2.66% | 90,965 | 161,514,446 |
| 2024-04-11 | 17.6 | 18.4 | 17.5 | 18.02 | +1.01% | 160,316 | 288,856,040 |
| 2024-04-10 | 18.5 | 18.5 | 17.67 | 17.84 | -3.41% | 124,306 | 223,635,220 |
| 2024-04-09 | 17.44 | 18.77 | 17.4 | 18.47 | +5.42% | 173,840 | 316,704,163 |
| 2024-04-08 | 18.24 | 18.39 | 17.33 | 17.52 | -3.95% | 164,177 | 291,398,733 |
| 2024-04-03 | 18.8 | 19.04 | 18.1 | 18.24 | +0.22% | 176,431 | 324,683,779 |
| 2024-04-02 | 17.89 | 18.38 | 17.89 | 18.2 | +2.19% | 122,759 | 222,894,524 |
| 2024-04-01 | 17.18 | 17.86 | 17.18 | 17.81 | +3.67% | 134,671 | 237,387,593 |
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：