股票概览
18.56
+1.03%
+0.19
18.03
开盘价
19.2
最高价
17.75
最低价
165,306
成交量
数据更新至: 2024-06-28
技术指标
17.36
MA5 (5日均线)
17.11
MA10 (10日均线)
16.58
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 | 18.03 | 19.2 | 17.75 | 18.56 | +1.03% | 165,306 | 306,229,267 |
| 2024-06-27 | 18.47 | 19.99 | 18.2 | 18.37 | -2.18% | 204,212 | 387,261,570 |
| 2024-06-26 | 15.51 | 18.78 | 15.39 | 18.78 | +20% | 115,256 | 197,064,124 |
| 2024-06-25 | 15.46 | 16.27 | 15.46 | 15.65 | +1.29% | 35,954 | 56,918,169 |
| 2024-06-24 | 16.28 | 16.28 | 15.44 | 15.45 | -5.1% | 28,029 | 44,078,336 |
| 2024-06-21 | 16.4 | 16.44 | 15.95 | 16.28 | -0.55% | 20,818 | 33,777,345 |
| 2024-06-20 | 16.82 | 16.95 | 16.34 | 16.37 | -3.88% | 34,716 | 57,498,054 |
| 2024-06-19 | 17.13 | 17.21 | 16.76 | 17.03 | -0.41% | 37,431 | 63,663,922 |
| 2024-06-18 | 17.35 | 17.8 | 17.06 | 17.1 | -2.12% | 60,881 | 104,835,804 |
| 2024-06-17 | 16.65 | 18.55 | 16.4 | 17.47 | +4.55% | 78,332 | 136,286,017 |
| 2024-06-14 | 16.75 | 17 | 16.25 | 16.71 | +0.78% | 42,342 | 70,876,947 |
| 2024-06-13 | 16.65 | 17.36 | 16.51 | 16.58 | +0.97% | 72,032 | 122,114,892 |
| 2024-06-12 | 16 | 16.76 | 16 | 16.42 | +5.19% | 71,264 | 117,344,319 |
| 2024-06-11 | 15.26 | 15.65 | 14.68 | 15.61 | +2.29% | 34,119 | 51,795,761 |
| 2024-06-07 | 14.85 | 15.31 | 14.75 | 15.26 | +5.1% | 47,316 | 71,324,820 |
| 2024-06-06 | 15.58 | 15.75 | 14.32 | 14.52 | -6.26% | 56,872 | 84,370,984 |
| 2024-06-05 | 15.78 | 15.9 | 15.4 | 15.49 | -2.88% | 41,102 | 64,056,095 |
| 2024-06-04 | 16.1 | 16.5 | 15.5 | 15.95 | -5.96% | 59,867 | 95,919,922 |
| 2024-06-03 | 17.1 | 17.77 | 16.74 | 16.96 | -0.88% | 57,198 | 98,700,969 |
| 2024-05-31 | 16.5 | 17.24 | 16.49 | 17.11 | +2.33% | 38,416 | 65,528,567 |
| 2024-05-30 | 16.6 | 17.15 | 16.5 | 16.72 | +0.12% | 43,196 | 72,925,540 |
| 2024-05-29 | 17.36 | 17.42 | 16.58 | 16.7 | -3.8% | 61,947 | 104,374,840 |
| 2024-05-28 | 17.46 | 17.84 | 17.1 | 17.36 | -1.08% | 37,425 | 65,547,794 |
| 2024-05-27 | 17.6 | 17.69 | 16.52 | 17.55 | -4.15% | 63,153 | 108,610,294 |
| 2024-05-24 | 18.62 | 18.76 | 18.3 | 18.31 | -2.03% | 28,035 | 51,732,733 |
| 2024-05-23 | 18.72 | 19.07 | 18.59 | 18.69 | -1.22% | 38,954 | 73,444,232 |
| 2024-05-22 | 18.58 | 19.18 | 18.55 | 18.92 | +1.83% | 43,112 | 81,698,818 |
| 2024-05-21 | 19.05 | 19.05 | 18.51 | 18.58 | -2.77% | 45,552 | 85,069,231 |
| 2024-05-20 | 19.58 | 19.69 | 18.9 | 19.11 | -2.8% | 71,206 | 136,300,138 |
| 2024-05-17 | 19.85 | 20.12 | 19.54 | 19.66 | -5.84% | 98,645 | 194,644,406 |
| 2024-05-16 | 22.12 | 23.68 | 20.5 | 20.88 | -0.57% | 152,135 | 327,773,301 |
| 2024-05-15 | 20.19 | 21.05 | 19.64 | 21 | +4.37% | 58,303 | 119,065,830 |
| 2024-05-14 | 19.65 | 20.12 | 19.65 | 20.12 | +2.44% | 35,660 | 71,160,347 |
| 2024-05-13 | 19.59 | 19.95 | 18.9 | 19.64 | -0.86% | 47,284 | 91,818,202 |
| 2024-05-10 | 20.28 | 20.38 | 19.8 | 19.81 | -2.51% | 30,930 | 61,648,803 |
| 2024-05-09 | 20 | 20.53 | 20 | 20.32 | +0.74% | 23,674 | 48,219,564 |
| 2024-05-08 | 20.55 | 20.59 | 20.1 | 20.17 | -2.32% | 26,649 | 54,121,404 |
| 2024-05-07 | 20.41 | 20.73 | 20.1 | 20.65 | +1.77% | 38,903 | 79,818,252 |
| 2024-05-06 | 20.5 | 20.65 | 20.15 | 20.29 | +0.55% | 41,416 | 84,193,215 |
| 2024-04-30 | 20.73 | 20.91 | 20.01 | 20.18 | -2.46% | 43,566 | 88,553,205 |
| 2024-04-29 | 20.88 | 20.93 | 20.33 | 20.69 | -0.91% | 60,009 | 123,881,720 |
| 2024-04-26 | 20.51 | 21.1 | 20.23 | 20.88 | +1.75% | 51,754 | 107,223,555 |
| 2024-04-25 | 19.4 | 20.88 | 19.3 | 20.52 | +5.72% | 50,871 | 103,111,043 |
| 2024-04-24 | 18.49 | 19.42 | 18.49 | 19.41 | +4.98% | 40,892 | 78,295,342 |
| 2024-04-23 | 18.5 | 18.6 | 18.17 | 18.49 | +1.32% | 24,481 | 45,079,294 |
| 2024-04-22 | 18 | 18.55 | 17.58 | 18.25 | -0.54% | 30,250 | 55,045,070 |
| 2024-04-19 | 18.63 | 18.63 | 18.16 | 18.35 | -1.87% | 29,498 | 54,065,035 |
| 2024-04-18 | 19.2 | 19.45 | 18.5 | 18.7 | -3.86% | 53,152 | 100,121,210 |
| 2024-04-17 | 18.8 | 19.45 | 18.19 | 19.45 | +11.27% | 70,412 | 134,277,365 |
| 2024-04-16 | 19.15 | 19.17 | 17 | 17.48 | -9.99% | 67,622 | 120,942,167 |
| 2024-04-15 | 20.43 | 20.59 | 18.6 | 19.42 | -4.94% | 58,153 | 113,284,659 |
| 2024-04-12 | 20.73 | 21.1 | 20.41 | 20.43 | -0.92% | 31,707 | 65,735,329 |
| 2024-04-11 | 20.81 | 21.19 | 20.31 | 20.62 | -1.9% | 38,425 | 79,883,392 |
| 2024-04-10 | 21.83 | 22.47 | 20.75 | 21.02 | -3.75% | 62,511 | 133,478,405 |
| 2024-04-09 | 20.7 | 21.88 | 20.7 | 21.84 | +5.97% | 56,212 | 120,085,567 |
| 2024-04-08 | 21.28 | 21.28 | 20.5 | 20.61 | -3.69% | 39,672 | 82,447,951 |
| 2024-04-03 | 21.71 | 21.79 | 21.03 | 21.4 | -1.83% | 36,540 | 78,122,386 |
| 2024-04-02 | 22.28 | 22.39 | 21.46 | 21.8 | -2.98% | 62,116 | 135,341,040 |
| 2024-04-01 | 22.8 | 22.8 | 22.2 | 22.47 | -1.79% | 76,635 | 171,852,669 |
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：