股票概览
22.3
+20.02%
+3.72
18.64
开盘价
22.3
最高价
17.91
最低价
222,281
成交量
数据更新至: 2024-06-28
技术指标
17.68
MA5 (5日均线)
16.72
MA10 (10日均线)
14.85
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 | 18.64 | 22.3 | 17.91 | 22.3 | +20.02% | 222,281 | 453,899,811 |
| 2024-06-27 | 15.32 | 18.58 | 15.14 | 18.58 | +20.03% | 144,518 | 252,288,674 |
| 2024-06-26 | 15.65 | 15.68 | 14.72 | 15.48 | -4.56% | 90,254 | 137,407,819 |
| 2024-06-25 | 15.8 | 16.68 | 14.78 | 16.22 | +2.66% | 115,463 | 182,810,485 |
| 2024-06-24 | 15.37 | 16.16 | 15 | 15.8 | +1.28% | 88,089 | 138,302,890 |
| 2024-06-21 | 16.01 | 16.7 | 15.6 | 15.6 | -7.2% | 101,696 | 163,788,569 |
| 2024-06-20 | 16.73 | 17.15 | 16.33 | 16.81 | -6.66% | 162,785 | 271,888,396 |
| 2024-06-19 | 16.48 | 18.56 | 16.03 | 18.01 | +16.42% | 213,532 | 373,969,138 |
| 2024-06-18 | 12.97 | 15.47 | 12.8 | 15.47 | +20.02% | 65,371 | 98,404,290 |
| 2024-06-17 | 12.99 | 13.08 | 12.65 | 12.89 | +0.47% | 12,010 | 15,473,242 |
| 2024-06-14 | 13.01 | 13.14 | 12.67 | 12.83 | -1.23% | 14,659 | 18,777,043 |
| 2024-06-13 | 12.94 | 13.26 | 12.85 | 12.99 | +0.62% | 19,393 | 25,345,008 |
| 2024-06-12 | 12.52 | 13.24 | 12.52 | 12.91 | +3.12% | 20,376 | 26,409,087 |
| 2024-06-11 | 12.27 | 12.53 | 11.82 | 12.52 | +2.04% | 17,271 | 21,140,136 |
| 2024-06-07 | 12.16 | 12.54 | 12.11 | 12.27 | +2.51% | 16,497 | 20,325,599 |
| 2024-06-06 | 12.71 | 12.88 | 11.79 | 11.97 | -6.34% | 25,406 | 30,919,828 |
| 2024-06-05 | 12.92 | 13.12 | 12.76 | 12.78 | -2.81% | 16,521 | 21,302,755 |
| 2024-06-04 | 13.67 | 13.69 | 12.88 | 13.15 | -5.46% | 33,805 | 44,540,544 |
| 2024-06-03 | 14.53 | 14.54 | 13.75 | 13.91 | -4.33% | 30,709 | 43,140,961 |
| 2024-05-31 | 13.64 | 14.8 | 13.64 | 14.54 | +6.36% | 44,281 | 63,572,721 |
| 2024-05-30 | 13.45 | 13.9 | 13.27 | 13.67 | +1.11% | 25,573 | 35,002,244 |
| 2024-05-29 | 14.09 | 14.31 | 13.4 | 13.52 | -4.11% | 41,044 | 56,413,002 |
| 2024-05-28 | 14.47 | 14.57 | 13.97 | 14.1 | -2.56% | 11,804 | 16,797,481 |
| 2024-05-27 | 14.25 | 14.47 | 14.05 | 14.47 | +1.54% | 10,971 | 15,607,677 |
| 2024-05-24 | 14.51 | 14.6 | 14.2 | 14.25 | -1.79% | 13,346 | 19,175,521 |
| 2024-05-23 | 14.94 | 15.18 | 14.47 | 14.51 | -1.76% | 19,079 | 28,236,450 |
| 2024-05-22 | 14.8 | 14.85 | 14.54 | 14.77 | +0.82% | 10,980 | 16,160,087 |
| 2024-05-21 | 15.08 | 15.24 | 14.57 | 14.65 | -3.43% | 19,864 | 29,237,039 |
| 2024-05-20 | 15.28 | 15.84 | 14.83 | 15.17 | -0.59% | 35,984 | 54,568,157 |
| 2024-05-17 | 14.7 | 15.44 | 14.63 | 15.26 | +3.18% | 23,351 | 35,100,452 |
| 2024-05-16 | 14.65 | 15.27 | 14.62 | 14.79 | +0.96% | 21,239 | 31,695,691 |
| 2024-05-15 | 14.6 | 14.74 | 14.23 | 14.65 | +1.17% | 15,013 | 21,914,321 |
| 2024-05-14 | 13.85 | 14.85 | 13.85 | 14.48 | +2.33% | 18,870 | 27,301,524 |
| 2024-05-13 | 14.61 | 14.67 | 14.04 | 14.15 | -2.55% | 21,738 | 30,807,192 |
| 2024-05-10 | 15.13 | 15.21 | 14.39 | 14.52 | -3.97% | 24,388 | 35,666,710 |
| 2024-05-09 | 14.8 | 15.19 | 14.71 | 15.12 | +3.92% | 24,412 | 36,779,615 |
| 2024-05-08 | 15.12 | 15.18 | 14.54 | 14.55 | -3.45% | 22,803 | 33,463,944 |
| 2024-05-07 | 15.14 | 15.24 | 14.9 | 15.07 | -0.53% | 20,818 | 31,371,471 |
| 2024-05-06 | 15.46 | 15.64 | 15 | 15.15 | -1.11% | 26,938 | 40,997,606 |
| 2024-04-30 | 15.45 | 15.7 | 15.06 | 15.32 | -1.79% | 21,622 | 33,202,470 |
| 2024-04-29 | 15 | 15.65 | 14.98 | 15.6 | +4.49% | 25,451 | 39,291,736 |
| 2024-04-26 | 14.45 | 14.95 | 14.1 | 14.93 | +3.18% | 24,832 | 36,566,161 |
| 2024-04-25 | 14.53 | 14.77 | 14.24 | 14.47 | -0.55% | 19,946 | 28,991,098 |
| 2024-04-24 | 14.3 | 14.72 | 14.25 | 14.55 | +2.39% | 22,212 | 32,247,574 |
| 2024-04-23 | 14.19 | 14.59 | 14.14 | 14.21 | +1.79% | 20,867 | 29,923,834 |
| 2024-04-22 | 14 | 14.46 | 13.39 | 13.96 | -4.58% | 32,724 | 45,433,957 |
| 2024-04-19 | 14.9 | 14.92 | 14.38 | 14.63 | -1.81% | 26,020 | 37,983,797 |
| 2024-04-18 | 15.4 | 15.45 | 14.8 | 14.9 | -3.75% | 39,828 | 59,857,533 |
| 2024-04-17 | 13.99 | 15.5 | 13.85 | 15.48 | +14.5% | 58,467 | 87,826,614 |
| 2024-04-16 | 15.35 | 15.43 | 13.48 | 13.52 | -14.32% | 63,231 | 88,595,631 |
| 2024-04-15 | 16.91 | 17.08 | 15.21 | 15.78 | -7.61% | 63,053 | 101,349,160 |
| 2024-04-12 | 18.63 | 18.66 | 16.91 | 17.08 | -8.81% | 73,518 | 129,981,241 |
| 2024-04-11 | 18.82 | 19.92 | 17.91 | 18.73 | -1.42% | 81,307 | 152,641,521 |
| 2024-04-10 | 19.85 | 21 | 18.85 | 19 | -1.35% | 112,428 | 223,688,167 |
| 2024-04-09 | 17.55 | 19.66 | 17.49 | 19.26 | +6.47% | 100,450 | 189,786,236 |
| 2024-04-08 | 17.3 | 18.66 | 16.8 | 18.09 | +4.57% | 69,320 | 123,803,594 |
| 2024-04-03 | 17.3 | 17.4 | 16.46 | 17.3 | +0.64% | 29,850 | 50,554,988 |
| 2024-04-02 | 17.61 | 17.64 | 17.03 | 17.19 | -2.5% | 31,011 | 53,441,193 |
| 2024-04-01 | 17.4 | 17.77 | 17.3 | 17.63 | +0.57% | 31,022 | 54,453,277 |
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：