股票概览
17.75
+1.14%
+0.2
17.66
开盘价
18.15
最高价
17.46
最低价
51,338
成交量
数据更新至: 2024-06-28
技术指标
17.63
MA5 (5日均线)
18.23
MA10 (10日均线)
18.56
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 | 17.66 | 18.15 | 17.46 | 17.75 | +1.14% | 51,338 | 91,813,914 |
| 2024-06-27 | 17.88 | 18.02 | 17.52 | 17.55 | -2.39% | 52,356 | 92,955,222 |
| 2024-06-26 | 17.29 | 18.04 | 17.1 | 17.98 | +3.75% | 54,515 | 95,934,294 |
| 2024-06-25 | 17.64 | 17.79 | 17.2 | 17.33 | -1.25% | 62,218 | 108,628,619 |
| 2024-06-24 | 18.27 | 18.35 | 17.54 | 17.55 | -3.78% | 70,250 | 125,634,569 |
| 2024-06-21 | 18.28 | 18.43 | 18.02 | 18.24 | -0.55% | 47,381 | 86,256,269 |
| 2024-06-20 | 18.96 | 18.99 | 18.33 | 18.34 | -3.37% | 62,007 | 115,372,264 |
| 2024-06-19 | 19.31 | 19.46 | 18.95 | 18.98 | -2.22% | 62,833 | 120,058,976 |
| 2024-06-18 | 19.05 | 19.58 | 19.05 | 19.41 | +1.41% | 70,559 | 136,477,638 |
| 2024-06-17 | 18.94 | 19.29 | 18.83 | 19.14 | +1.06% | 62,728 | 119,883,204 |
| 2024-06-14 | 19.06 | 19.06 | 18.78 | 18.94 | -0.53% | 50,547 | 95,678,178 |
| 2024-06-13 | 19.03 | 19.27 | 18.84 | 19.04 | +0.11% | 58,983 | 112,511,563 |
| 2024-06-12 | 18.87 | 19.3 | 18.77 | 19.02 | +0.9% | 59,688 | 114,138,551 |
| 2024-06-11 | 18.4 | 18.87 | 18.16 | 18.85 | +1.89% | 54,379 | 101,340,423 |
| 2024-06-07 | 18.54 | 18.84 | 18.37 | 18.5 | +0.49% | 53,461 | 99,280,772 |
| 2024-06-06 | 19.06 | 19.18 | 18.34 | 18.41 | -2.85% | 67,148 | 125,233,932 |
| 2024-06-05 | 19 | 19.33 | 18.91 | 18.95 | -0.68% | 53,227 | 101,949,864 |
| 2024-06-04 | 18.82 | 19.11 | 18.62 | 19.08 | +0.9% | 59,615 | 112,460,799 |
| 2024-06-03 | 19.32 | 19.34 | 18.75 | 18.91 | -1.97% | 60,175 | 114,335,422 |
| 2024-05-31 | 19.01 | 19.5 | 19.01 | 19.29 | +1.37% | 60,631 | 117,232,441 |
| 2024-05-30 | 18.9 | 19.2 | 18.66 | 19.03 | +0.42% | 42,385 | 80,466,093 |
| 2024-05-29 | 19.1 | 19.28 | 18.86 | 18.95 | -0.63% | 46,986 | 89,504,541 |
| 2024-05-28 | 19.25 | 19.5 | 19.03 | 19.07 | -1.45% | 44,393 | 85,372,320 |
| 2024-05-27 | 19.12 | 19.36 | 18.75 | 19.35 | +1.31% | 56,204 | 106,945,959 |
| 2024-05-24 | 19.41 | 19.59 | 19.08 | 19.1 | -2.05% | 58,165 | 112,092,565 |
| 2024-05-23 | 19.87 | 19.93 | 19.4 | 19.5 | -1.61% | 65,771 | 129,335,785 |
| 2024-05-22 | 19.75 | 19.86 | 19.53 | 19.82 | -0.4% | 69,133 | 136,129,597 |
| 2024-05-21 | 19.8 | 20.33 | 19.67 | 19.9 | +0.4% | 101,311 | 202,036,703 |
| 2024-05-20 | 20.51 | 20.67 | 19.47 | 19.82 | -3.36% | 157,224 | 313,914,926 |
| 2024-05-17 | 19.97 | 20.51 | 19.88 | 20.51 | +2.29% | 71,897 | 145,717,226 |
| 2024-05-16 | 20.22 | 20.39 | 20.01 | 20.05 | -0.2% | 50,668 | 102,237,769 |
| 2024-05-15 | 20.4 | 20.49 | 20.06 | 20.09 | -1.52% | 46,334 | 93,725,250 |
| 2024-05-14 | 20.46 | 20.94 | 20.35 | 20.4 | -0.05% | 53,648 | 110,249,001 |
| 2024-05-13 | 20.5 | 20.68 | 20.2 | 20.41 | -1.54% | 69,457 | 142,180,640 |
| 2024-05-10 | 21.37 | 21.5 | 20.6 | 20.73 | -2.81% | 87,816 | 183,201,740 |
| 2024-05-09 | 20.9 | 21.37 | 20.9 | 21.33 | +2.3% | 86,190 | 182,094,016 |
| 2024-05-08 | 21.48 | 21.48 | 20.8 | 20.85 | -2.8% | 73,809 | 155,133,988 |
| 2024-05-07 | 21.44 | 21.63 | 21.2 | 21.45 | -0.05% | 71,861 | 153,808,439 |
| 2024-05-06 | 21.58 | 21.88 | 21.34 | 21.46 | -0.92% | 108,895 | 234,891,288 |
| 2024-04-30 | 21.39 | 21.93 | 21.39 | 21.66 | +0.7% | 111,812 | 242,166,474 |
| 2024-04-29 | 21.7 | 21.9 | 21.07 | 21.51 | +3.41% | 162,608 | 349,251,032 |
| 2024-04-26 | 19.92 | 21.06 | 19.83 | 20.8 | +4.42% | 127,027 | 260,270,712 |
| 2024-04-25 | 20.22 | 20.26 | 19.81 | 19.92 | -1.04% | 66,561 | 133,356,208 |
| 2024-04-24 | 19.79 | 20.14 | 19.68 | 20.13 | +1.98% | 75,935 | 151,705,225 |
| 2024-04-23 | 19.5 | 20.01 | 19.5 | 19.74 | +1.18% | 49,920 | 98,546,899 |
| 2024-04-22 | 19.31 | 19.83 | 18.97 | 19.51 | -1.06% | 53,096 | 103,344,570 |
| 2024-04-19 | 19.6 | 19.92 | 19.42 | 19.72 | -0.25% | 57,881 | 113,657,423 |
| 2024-04-18 | 19.73 | 19.97 | 19.51 | 19.77 | -0.45% | 68,042 | 134,589,559 |
| 2024-04-17 | 18.75 | 19.86 | 18.75 | 19.86 | +6.49% | 80,432 | 156,734,327 |
| 2024-04-16 | 19.53 | 19.62 | 18.5 | 18.65 | -4.16% | 75,585 | 143,418,833 |
| 2024-04-15 | 19.56 | 19.95 | 19.19 | 19.46 | -0.56% | 62,733 | 122,662,004 |
| 2024-04-12 | 19.77 | 20.08 | 19.51 | 19.57 | -0.56% | 42,591 | 84,166,361 |
| 2024-04-11 | 19.23 | 20.07 | 19.16 | 19.68 | +1.44% | 50,514 | 99,523,053 |
| 2024-04-10 | 19.9 | 20 | 19.25 | 19.4 | -2.32% | 37,675 | 73,633,801 |
| 2024-04-09 | 19.7 | 19.94 | 19.57 | 19.86 | +1.27% | 34,356 | 67,996,187 |
| 2024-04-08 | 20.1 | 20.13 | 19.6 | 19.61 | -3.26% | 52,223 | 103,572,917 |
| 2024-04-03 | 20.33 | 20.6 | 20.09 | 20.27 | -0.83% | 55,811 | 113,387,258 |
| 2024-04-02 | 20.56 | 20.66 | 20.15 | 20.44 | -0.58% | 60,796 | 124,013,317 |
| 2024-04-01 | 19.95 | 20.58 | 19.93 | 20.56 | +3.52% | 64,743 | 131,562,299 |
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：