股票概览
18.63
-2.46%
-0.47
18.95
开盘价
19.37
最高价
18.4
最低价
16,413
成交量
数据更新至: 2024-06-28
技术指标
19.38
MA5 (5日均线)
19.82
MA10 (10日均线)
19.55
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 | 18.95 | 19.37 | 18.4 | 18.63 | -2.46% | 16,413 | 30,936,086 |
| 2024-06-27 | 19.32 | 19.63 | 18.88 | 19.1 | -2.6% | 8,652 | 16,555,969 |
| 2024-06-26 | 19.33 | 19.7 | 19.12 | 19.61 | +0.05% | 9,028 | 17,639,394 |
| 2024-06-25 | 19.85 | 19.99 | 19.14 | 19.6 | -1.9% | 10,474 | 20,446,935 |
| 2024-06-24 | 20.2 | 20.48 | 18.91 | 19.98 | -2.44% | 20,410 | 39,871,433 |
| 2024-06-21 | 20.66 | 21.2 | 20.11 | 20.48 | +0.15% | 20,708 | 42,764,539 |
| 2024-06-20 | 20.43 | 20.6 | 19.82 | 20.45 | +0.34% | 16,821 | 34,144,748 |
| 2024-06-19 | 21.09 | 21.33 | 20.04 | 20.38 | -3.55% | 24,811 | 51,242,253 |
| 2024-06-18 | 18.85 | 21.5 | 18.65 | 21.13 | +12.1% | 43,437 | 87,873,810 |
| 2024-06-17 | 18.84 | 19.08 | 17.92 | 18.85 | -0.05% | 13,826 | 25,547,471 |
| 2024-06-14 | 18.9 | 18.9 | 17.69 | 18.86 | 0% | 12,251 | 22,793,618 |
| 2024-06-13 | 18.88 | 19.01 | 18.57 | 18.86 | 0% | 7,306 | 13,691,784 |
| 2024-06-12 | 18.56 | 19.35 | 18.38 | 18.86 | +2.22% | 11,533 | 21,804,148 |
| 2024-06-11 | 18.45 | 18.7 | 18.01 | 18.45 | -1.34% | 10,006 | 18,306,966 |
| 2024-06-07 | 18.51 | 18.95 | 18.14 | 18.7 | +1.08% | 8,236 | 15,257,666 |
| 2024-06-06 | 19.2 | 19.41 | 18.01 | 18.5 | -3.65% | 16,745 | 30,969,437 |
| 2024-06-05 | 19.79 | 19.79 | 18.5 | 19.2 | -2.98% | 9,860 | 18,833,105 |
| 2024-06-04 | 20.64 | 20.64 | 19.18 | 19.79 | -4.21% | 22,236 | 43,517,841 |
| 2024-06-03 | 20.84 | 20.91 | 20.25 | 20.66 | -0.91% | 9,116 | 18,741,900 |
| 2024-05-31 | 20.96 | 21.14 | 20.54 | 20.85 | -0.52% | 7,570 | 15,793,751 |
| 2024-05-30 | 21.88 | 21.88 | 20.43 | 20.96 | -2.87% | 11,070 | 23,230,042 |
| 2024-05-29 | 21.31 | 21.78 | 20.8 | 21.58 | +2.66% | 9,934 | 21,311,689 |
| 2024-05-28 | 21.75 | 22 | 20.9 | 21.02 | -4.24% | 13,962 | 29,844,572 |
| 2024-05-27 | 22.22 | 22.38 | 21.3 | 21.95 | -2.14% | 18,382 | 39,882,097 |
| 2024-05-24 | 21.48 | 22.9 | 21.21 | 22.43 | +4.23% | 21,256 | 47,402,227 |
| 2024-05-23 | 21.73 | 21.8 | 21.14 | 21.52 | -0.37% | 11,861 | 25,474,139 |
| 2024-05-22 | 21.23 | 21.7 | 21.1 | 21.6 | +1.79% | 11,212 | 24,022,152 |
| 2024-05-21 | 21.49 | 21.49 | 20.97 | 21.22 | -1.26% | 10,843 | 22,967,483 |
| 2024-05-20 | 21.94 | 22.05 | 20.76 | 21.49 | -2.1% | 15,785 | 33,719,344 |
| 2024-05-17 | 21.12 | 22.09 | 20.94 | 21.95 | +4.28% | 16,166 | 34,671,680 |
| 2024-05-16 | 21.29 | 21.49 | 20.75 | 21.05 | +0.14% | 19,454 | 41,109,252 |
| 2024-05-15 | 21.13 | 21.58 | 20.47 | 21.02 | +0.57% | 16,846 | 35,557,959 |
| 2024-05-14 | 20.48 | 21.34 | 20.2 | 20.9 | +2.05% | 25,233 | 52,756,842 |
| 2024-05-13 | 23.28 | 23.65 | 20.41 | 20.48 | -14.09% | 43,266 | 94,098,281 |
| 2024-05-10 | 24.81 | 24.91 | 22.59 | 23.84 | -4.3% | 34,221 | 80,853,182 |
| 2024-05-09 | 24.03 | 25.45 | 23.94 | 24.91 | +4.14% | 24,314 | 60,319,415 |
| 2024-05-08 | 24.6 | 24.6 | 23.86 | 23.92 | -1.77% | 18,644 | 45,011,158 |
| 2024-05-07 | 23.37 | 25.95 | 22.85 | 24.35 | +5.18% | 31,960 | 77,650,336 |
| 2024-05-06 | 22.76 | 24.5 | 21.42 | 23.15 | +3.58% | 23,841 | 54,696,213 |
| 2024-04-30 | 20.4 | 22.45 | 20.4 | 22.35 | +9.02% | 25,457 | 55,010,301 |
| 2024-04-29 | 19.48 | 20.81 | 19.12 | 20.5 | +5.18% | 19,919 | 39,736,543 |
| 2024-04-26 | 19.36 | 19.8 | 19.01 | 19.49 | -0.05% | 14,797 | 28,756,087 |
| 2024-04-25 | 18.68 | 19.99 | 18.5 | 19.5 | +4.28% | 16,774 | 32,225,466 |
| 2024-04-24 | 19.36 | 19.54 | 18.3 | 18.7 | -2.09% | 13,546 | 25,225,324 |
| 2024-04-23 | 17.6 | 19.1 | 16.83 | 19.1 | +9.46% | 18,570 | 34,100,293 |
| 2024-04-22 | 17.45 | 18 | 16.88 | 17.45 | +0.17% | 10,370 | 17,949,283 |
| 2024-04-19 | 17.59 | 17.92 | 17.02 | 17.42 | -1.97% | 11,221 | 19,577,613 |
| 2024-04-18 | 17.69 | 18 | 17.08 | 17.77 | +2.01% | 15,157 | 26,662,324 |
| 2024-04-17 | 16.8 | 17.95 | 16.8 | 17.42 | +4.56% | 19,816 | 34,564,793 |
| 2024-04-16 | 17.69 | 17.7 | 15.86 | 16.66 | -7.9% | 34,413 | 56,613,170 |
| 2024-04-15 | 20.6 | 20.76 | 16.57 | 18.09 | -12.18% | 64,745 | 115,833,197 |
| 2024-04-12 | 21.87 | 22.09 | 20.6 | 20.6 | -6.28% | 32,991 | 70,335,329 |
| 2024-04-11 | 21.84 | 22.33 | 21.63 | 21.98 | -0.09% | 13,173 | 28,962,967 |
| 2024-04-10 | 22.5 | 22.65 | 21.7 | 22 | -2.09% | 21,468 | 47,555,913 |
| 2024-04-09 | 21.06 | 22.68 | 20.85 | 22.47 | +7.05% | 33,542 | 73,006,247 |
| 2024-04-08 | 21.72 | 22.42 | 20.56 | 20.99 | -3.36% | 50,301 | 108,189,136 |
| 2024-04-03 | 20.94 | 21.88 | 20.41 | 21.72 | +3.43% | 44,137 | 94,260,764 |
| 2024-04-02 | 18.9 | 21.37 | 18.75 | 21 | +11.17% | 52,986 | 105,131,376 |
| 2024-04-01 | 18.32 | 19 | 18.13 | 18.89 | +3.56% | 32,568 | 61,301,363 |
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：