股票概览
18.79
+3.75%
+0.68
18.2
开盘价
19.51
最高价
18.17
最低价
98,546
成交量
数据更新至: 2024-06-28
技术指标
18.49
MA5 (5日均线)
19.39
MA10 (10日均线)
19.68
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 | 18.2 | 19.51 | 18.17 | 18.79 | +3.75% | 98,546 | 187,031,719 |
| 2024-06-27 | 18.63 | 18.73 | 18.1 | 18.11 | -3.36% | 47,917 | 88,155,034 |
| 2024-06-26 | 18.31 | 18.81 | 17.83 | 18.74 | +2.35% | 55,746 | 102,519,559 |
| 2024-06-25 | 18.51 | 19.01 | 18.12 | 18.31 | -1.08% | 59,057 | 109,383,099 |
| 2024-06-24 | 19.34 | 19.5 | 18.44 | 18.51 | -5.95% | 87,650 | 165,466,509 |
| 2024-06-21 | 19.9 | 20.88 | 19.53 | 19.68 | -2.04% | 85,474 | 171,728,857 |
| 2024-06-20 | 21.24 | 21.27 | 20.09 | 20.09 | -7.38% | 133,011 | 273,582,435 |
| 2024-06-19 | 20.23 | 22.65 | 20.23 | 21.69 | +6.27% | 216,021 | 461,485,431 |
| 2024-06-18 | 19.73 | 20.5 | 19.5 | 20.41 | +4.29% | 144,735 | 292,510,478 |
| 2024-06-17 | 19.64 | 20.08 | 19.46 | 19.57 | -0.36% | 56,405 | 111,203,472 |
| 2024-06-14 | 19.52 | 19.67 | 19.33 | 19.64 | +0.46% | 40,626 | 79,221,031 |
| 2024-06-13 | 19.78 | 19.95 | 19.5 | 19.55 | -1.36% | 47,837 | 94,112,091 |
| 2024-06-12 | 19.45 | 19.83 | 19.29 | 19.82 | +1.85% | 56,436 | 111,117,144 |
| 2024-06-11 | 19.04 | 19.55 | 18.61 | 19.46 | +1.51% | 59,259 | 113,701,972 |
| 2024-06-07 | 19.08 | 19.3 | 18.68 | 19.17 | +1.48% | 65,283 | 124,198,863 |
| 2024-06-06 | 20.13 | 20.3 | 18.72 | 18.89 | -5.69% | 110,770 | 212,320,368 |
| 2024-06-05 | 20.65 | 20.74 | 20.02 | 20.03 | -3.47% | 66,017 | 133,901,522 |
| 2024-06-04 | 20.97 | 21.43 | 20.46 | 20.75 | -2.26% | 75,060 | 156,287,135 |
| 2024-06-03 | 21.17 | 21.56 | 20.74 | 21.23 | +0.47% | 72,742 | 154,155,008 |
| 2024-05-31 | 20.8 | 21.3 | 20.7 | 21.13 | +0.76% | 70,508 | 148,396,346 |
| 2024-05-30 | 21.7 | 21.73 | 20.87 | 20.97 | -3.05% | 71,260 | 151,474,180 |
| 2024-05-29 | 21.46 | 21.82 | 21.28 | 21.63 | +0.46% | 70,855 | 152,323,441 |
| 2024-05-28 | 21.8 | 22.41 | 21.51 | 21.53 | -1.51% | 80,435 | 176,729,088 |
| 2024-05-27 | 21.61 | 22.01 | 21.2 | 21.86 | +0.41% | 83,824 | 181,055,629 |
| 2024-05-24 | 22.88 | 22.88 | 21.7 | 21.77 | -8.34% | 151,164 | 334,204,785 |
| 2024-05-23 | 23.69 | 24.88 | 23.5 | 23.75 | +1.58% | 175,745 | 426,195,104 |
| 2024-05-22 | 23.6 | 23.88 | 23.2 | 23.38 | +0.21% | 92,364 | 216,713,409 |
| 2024-05-21 | 23.88 | 23.98 | 22.92 | 23.33 | -3.79% | 115,132 | 268,600,306 |
| 2024-05-20 | 24.71 | 25.33 | 23.89 | 24.25 | -3.15% | 159,010 | 390,448,531 |
| 2024-05-17 | 24.89 | 25.38 | 23.55 | 25.04 | +2.41% | 189,226 | 467,729,398 |
| 2024-05-16 | 24.38 | 25.79 | 24.2 | 24.45 | -0.65% | 167,179 | 417,659,626 |
| 2024-05-15 | 23.37 | 25.4 | 23.26 | 24.61 | +1.99% | 184,042 | 450,547,292 |
| 2024-05-14 | 23.53 | 24.29 | 22.25 | 24.13 | +3.96% | 167,464 | 389,130,153 |
| 2024-05-13 | 23.4 | 24.37 | 23.01 | 23.21 | -2.6% | 124,251 | 294,965,679 |
| 2024-05-10 | 26.2 | 26.72 | 23.83 | 23.83 | -9.01% | 191,564 | 479,259,167 |
| 2024-05-09 | 26.26 | 26.98 | 25.71 | 26.19 | -2.02% | 149,360 | 391,911,310 |
| 2024-05-08 | 26.8 | 27.63 | 25.56 | 26.73 | -3.71% | 183,486 | 487,125,066 |
| 2024-05-07 | 26.7 | 28.67 | 25.84 | 27.76 | +5.19% | 226,740 | 624,788,782 |
| 2024-05-06 | 26.05 | 27.27 | 26 | 26.39 | +3.13% | 159,538 | 423,778,082 |
| 2024-04-30 | 29.1 | 29.19 | 24.02 | 25.59 | -12.06% | 237,646 | 623,631,973 |
| 2024-04-29 | 27.34 | 29.68 | 27.08 | 29.1 | +2.97% | 271,754 | 777,190,585 |
| 2024-04-26 | 29 | 30.82 | 28 | 28.26 | -6.64% | 370,608 | 1,084,684,826 |
| 2024-04-25 | 27.19 | 31.51 | 26.19 | 30.27 | +11.41% | 380,817 | 1,103,888,123 |
| 2024-04-24 | 25.79 | 28 | 25.79 | 27.17 | +3.15% | 274,983 | 749,793,188 |
| 2024-04-23 | 25.89 | 27.47 | 25.89 | 26.34 | +3.62% | 244,141 | 650,819,053 |
| 2024-04-22 | 27.8 | 28.45 | 24.86 | 25.42 | -16.87% | 305,907 | 810,687,957 |
| 2024-04-19 | 28.05 | 31.15 | 28.05 | 30.58 | +6.59% | 374,326 | 1,115,461,973 |
| 2024-04-18 | 28.52 | 32.55 | 28.51 | 28.69 | -3.17% | 454,420 | 1,369,244,692 |
| 2024-04-17 | 25.42 | 30 | 25.42 | 29.63 | +17.02% | 384,233 | 1,081,180,105 |
| 2024-04-16 | 24.95 | 27.49 | 23.66 | 25.32 | -2.8% | 280,111 | 720,596,017 |
| 2024-04-15 | 24.43 | 28.49 | 24.23 | 26.05 | +3.66% | 315,950 | 840,831,264 |
| 2024-04-12 | 23.72 | 26.3 | 23.7 | 25.13 | +4.36% | 282,942 | 711,184,451 |
| 2024-04-11 | 24.21 | 26.41 | 23.47 | 24.08 | -7.88% | 284,316 | 692,968,553 |
| 2024-04-10 | 23.13 | 27.55 | 22.5 | 26.14 | +10.2% | 347,083 | 833,374,265 |
| 2024-04-09 | 21.22 | 24.51 | 21.22 | 23.72 | +14.53% | 318,714 | 743,373,550 |
| 2024-04-08 | 21.49 | 21.9 | 20.55 | 20.71 | -4.56% | 165,001 | 346,919,953 |
| 2024-04-03 | 23.45 | 23.87 | 21.31 | 21.7 | -12.75% | 272,153 | 614,403,621 |
| 2024-04-02 | 23.71 | 27.2 | 23.25 | 24.87 | +8.13% | 381,640 | 956,697,684 |
| 2024-04-01 | 22.4 | 23.19 | 21.88 | 23 | +1.32% | 226,619 | 511,289,592 |
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：