股票概览
18.34
-0.27%
-0.05
18.61
开盘价
18.88
最高价
18.28
最低价
105,763
成交量
数据更新至: 2024-06-28
技术指标
18.61
MA5 (5日均线)
19.45
MA10 (10日均线)
20.44
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 | 18.61 | 18.88 | 18.28 | 18.34 | -0.27% | 105,763 | 197,198,546 |
| 2024-06-27 | 18.91 | 18.98 | 18.38 | 18.39 | -3.52% | 84,006 | 156,663,750 |
| 2024-06-26 | 18.37 | 19.16 | 18.1 | 19.06 | +3.36% | 103,962 | 195,011,690 |
| 2024-06-25 | 18.82 | 19.08 | 18.26 | 18.44 | -2.07% | 97,092 | 180,208,862 |
| 2024-06-24 | 19.3 | 19.3 | 18.79 | 18.83 | -2.99% | 84,389 | 160,238,223 |
| 2024-06-21 | 19.63 | 19.9 | 19.3 | 19.41 | -0.77% | 71,805 | 140,239,761 |
| 2024-06-20 | 20.47 | 20.52 | 19.56 | 19.56 | -4.4% | 96,620 | 192,599,257 |
| 2024-06-19 | 20.92 | 20.99 | 20.43 | 20.46 | -2.39% | 73,739 | 151,807,055 |
| 2024-06-18 | 21 | 21.07 | 20.73 | 20.96 | -0.43% | 82,641 | 172,647,925 |
| 2024-06-17 | 20.21 | 21.45 | 20.12 | 21.05 | +3.44% | 157,179 | 327,838,204 |
| 2024-06-14 | 20.29 | 20.6 | 19.75 | 20.35 | -0.15% | 190,595 | 382,923,513 |
| 2024-06-13 | 20.91 | 21.15 | 20.34 | 20.38 | -2.63% | 123,978 | 255,182,819 |
| 2024-06-12 | 21.05 | 21.29 | 20.84 | 20.93 | -0.85% | 89,947 | 188,789,053 |
| 2024-06-11 | 20.69 | 21.13 | 20.26 | 21.11 | +1.78% | 78,424 | 163,115,195 |
| 2024-06-07 | 21.35 | 21.48 | 20.52 | 20.74 | -2.03% | 99,852 | 208,951,266 |
| 2024-06-06 | 22.31 | 22.49 | 21.16 | 21.17 | -4.94% | 144,050 | 310,977,313 |
| 2024-06-05 | 22.45 | 23.14 | 22.25 | 22.27 | -1.55% | 115,627 | 263,058,096 |
| 2024-06-04 | 21.93 | 22.68 | 21.67 | 22.62 | +2.26% | 112,774 | 250,434,281 |
| 2024-06-03 | 22.43 | 22.46 | 21.8 | 22.12 | -1.82% | 114,653 | 252,814,148 |
| 2024-05-31 | 22.63 | 22.92 | 22.46 | 22.53 | -1.66% | 94,034 | 212,833,096 |
| 2024-05-30 | 23.06 | 23.67 | 22.82 | 22.91 | +0.17% | 141,832 | 328,671,907 |
| 2024-05-29 | 22.66 | 23.39 | 22.49 | 22.87 | +2.83% | 162,184 | 373,649,393 |
| 2024-05-28 | 22.46 | 22.82 | 22.17 | 22.24 | -2.24% | 86,082 | 192,646,135 |
| 2024-05-27 | 22.75 | 22.94 | 22 | 22.75 | +0.84% | 87,647 | 197,069,365 |
| 2024-05-24 | 23.02 | 23.5 | 22.51 | 22.56 | -2.76% | 111,402 | 255,106,843 |
| 2024-05-23 | 24.03 | 24.03 | 23.19 | 23.2 | -4.45% | 147,072 | 344,845,630 |
| 2024-05-22 | 23.48 | 24.49 | 23.33 | 24.28 | +3.41% | 215,016 | 516,123,445 |
| 2024-05-21 | 23.41 | 23.81 | 23.12 | 23.48 | +0.69% | 102,982 | 241,516,374 |
| 2024-05-20 | 22.95 | 23.68 | 22.95 | 23.32 | -0.17% | 108,539 | 253,626,687 |
| 2024-05-17 | 22.76 | 23.36 | 22.42 | 23.36 | +2.64% | 117,229 | 268,859,018 |
| 2024-05-16 | 22.91 | 23.3 | 22.65 | 22.76 | -0.65% | 102,113 | 234,267,904 |
| 2024-05-15 | 23.5 | 23.94 | 22.79 | 22.91 | -1.04% | 105,944 | 246,613,586 |
| 2024-05-14 | 23.55 | 23.69 | 22.92 | 23.15 | -0.52% | 105,390 | 244,289,327 |
| 2024-05-13 | 23.94 | 23.94 | 23.15 | 23.27 | -4.59% | 149,803 | 351,409,690 |
| 2024-05-10 | 25.05 | 25.23 | 24.2 | 24.39 | -2.67% | 182,534 | 446,780,244 |
| 2024-05-09 | 24.88 | 25.75 | 24.7 | 25.06 | +5.56% | 339,330 | 855,181,721 |
| 2024-05-08 | 24.51 | 24.52 | 23.69 | 23.74 | -3.54% | 128,482 | 308,758,489 |
| 2024-05-07 | 24.35 | 24.69 | 24.16 | 24.61 | +0.7% | 140,692 | 343,654,576 |
| 2024-05-06 | 24.45 | 24.98 | 24.22 | 24.44 | +2% | 176,808 | 433,456,782 |
| 2024-04-30 | 24.45 | 24.82 | 23.88 | 23.96 | -2.24% | 179,148 | 433,106,025 |
| 2024-04-29 | 22.6 | 24.98 | 22.6 | 24.51 | +8.93% | 331,953 | 800,003,453 |
| 2024-04-26 | 22.27 | 22.87 | 22.22 | 22.5 | -0.62% | 198,345 | 448,246,234 |
| 2024-04-25 | 21.9 | 23.09 | 21.65 | 22.64 | +2.58% | 219,253 | 496,159,998 |
| 2024-04-24 | 21.71 | 22.16 | 21.4 | 22.07 | -0.41% | 153,564 | 334,514,480 |
| 2024-04-23 | 21.8 | 22.59 | 21.7 | 22.16 | +1% | 149,784 | 330,730,722 |
| 2024-04-22 | 22.38 | 23.28 | 21.72 | 21.94 | -4.28% | 211,776 | 470,215,800 |
| 2024-04-19 | 23.41 | 24.32 | 22.73 | 22.92 | -6.56% | 310,809 | 719,080,155 |
| 2024-04-18 | 24.69 | 25.49 | 23.46 | 24.53 | -0.28% | 275,163 | 680,691,527 |
| 2024-04-17 | 24.22 | 25.38 | 24.21 | 24.6 | +4.46% | 288,947 | 714,966,872 |
| 2024-04-16 | 26.7 | 26.7 | 23.33 | 23.55 | -12.65% | 321,961 | 793,527,782 |
| 2024-04-15 | 26.8 | 28.39 | 26.01 | 26.96 | -0.15% | 263,687 | 719,552,620 |
| 2024-04-12 | 28.2 | 28.4 | 26.92 | 27 | -6.28% | 285,692 | 787,832,080 |
| 2024-04-11 | 28.11 | 29.55 | 27.85 | 28.81 | +0.14% | 327,346 | 935,667,455 |
| 2024-04-10 | 29.2 | 29.68 | 28.6 | 28.77 | -4.32% | 337,761 | 976,942,776 |
| 2024-04-09 | 27.18 | 30.44 | 27.13 | 30.07 | +11.04% | 581,257 | 1,704,660,331 |
| 2024-04-08 | 27.39 | 29.07 | 27.03 | 27.08 | -3.49% | 332,688 | 925,233,296 |
| 2024-04-03 | 28.51 | 30.36 | 28.06 | 28.06 | -2.94% | 477,005 | 1,391,393,212 |
| 2024-04-02 | 28.28 | 31 | 27.8 | 28.91 | +0.35% | 673,476 | 1,979,028,429 |
| 2024-04-01 | 27 | 29.18 | 26.62 | 28.81 | +6.59% | 529,829 | 1,494,345,835 |
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：