股票概览
18.58
+0.76%
+0.14
18.5
开盘价
18.9
最高价
18.3
最低价
115,143
成交量
数据更新至: 2024-06-28
技术指标
18.86
MA5 (5日均线)
19.36
MA10 (10日均线)
19.69
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 | 18.5 | 18.9 | 18.3 | 18.58 | +0.76% | 115,143 | 214,138,308 |
| 2024-06-27 | 19.02 | 19.07 | 18.4 | 18.44 | -4.46% | 92,058 | 171,907,281 |
| 2024-06-26 | 18.77 | 19.32 | 18.77 | 19.3 | +2.82% | 80,983 | 154,486,133 |
| 2024-06-25 | 19.14 | 19.38 | 18.68 | 18.77 | -2.29% | 92,854 | 176,118,901 |
| 2024-06-24 | 19.51 | 19.68 | 19.15 | 19.21 | -2.64% | 82,979 | 161,066,309 |
| 2024-06-21 | 19.32 | 19.86 | 19.16 | 19.73 | +1.28% | 107,188 | 209,436,007 |
| 2024-06-20 | 19.6 | 20.17 | 19.4 | 19.48 | -0.92% | 144,257 | 284,607,036 |
| 2024-06-19 | 19.89 | 20.04 | 19.66 | 19.66 | -1.5% | 84,821 | 167,825,245 |
| 2024-06-18 | 20.26 | 20.35 | 19.5 | 19.96 | -2.59% | 183,147 | 366,409,735 |
| 2024-06-17 | 19.89 | 20.52 | 19.78 | 20.49 | +1.79% | 140,740 | 284,030,457 |
| 2024-06-14 | 20.68 | 20.83 | 19.78 | 20.13 | -2.99% | 213,997 | 430,490,532 |
| 2024-06-13 | 20.99 | 21.07 | 20.6 | 20.75 | -1.14% | 187,752 | 389,954,711 |
| 2024-06-12 | 19.75 | 21.5 | 19.72 | 20.99 | +5.69% | 330,497 | 688,411,003 |
| 2024-06-11 | 19.4 | 19.91 | 19.27 | 19.86 | +1.59% | 88,742 | 174,368,611 |
| 2024-06-07 | 19.79 | 19.96 | 19.4 | 19.55 | -0.76% | 105,841 | 207,561,815 |
| 2024-06-06 | 19.91 | 20 | 19.63 | 19.7 | -0.45% | 157,669 | 312,152,641 |
| 2024-06-05 | 19.41 | 20.04 | 19.31 | 19.79 | +0.97% | 189,178 | 374,458,810 |
| 2024-06-04 | 19.2 | 19.7 | 19.07 | 19.6 | +1.82% | 186,374 | 361,405,662 |
| 2024-06-03 | 20.38 | 20.53 | 19.02 | 19.25 | -6.73% | 418,164 | 813,604,346 |
| 2024-05-31 | 21.05 | 21.31 | 20.62 | 20.64 | -1.15% | 135,157 | 283,118,121 |
| 2024-05-30 | 20.7 | 20.96 | 20.45 | 20.88 | -0.1% | 137,369 | 284,228,426 |
| 2024-05-29 | 20.62 | 21.05 | 20.46 | 20.9 | +0.97% | 128,460 | 266,128,511 |
| 2024-05-28 | 20.93 | 21.32 | 20.66 | 20.7 | -1.52% | 118,849 | 249,012,266 |
| 2024-05-27 | 21.06 | 21.2 | 20.42 | 21.02 | -0.38% | 185,664 | 385,628,367 |
| 2024-05-24 | 21.55 | 21.61 | 21.05 | 21.1 | -1.26% | 108,108 | 229,660,796 |
| 2024-05-23 | 21.98 | 22 | 21.29 | 21.37 | -3.22% | 146,073 | 315,101,585 |
| 2024-05-22 | 21.85 | 22.26 | 21.56 | 22.08 | +1.19% | 168,629 | 368,997,491 |
| 2024-05-21 | 22.21 | 22.31 | 21.67 | 21.82 | -1.4% | 154,909 | 339,572,513 |
| 2024-05-20 | 22.29 | 22.76 | 21.96 | 22.13 | -0.41% | 194,313 | 432,808,889 |
| 2024-05-17 | 22.08 | 22.48 | 21.78 | 22.22 | +0.05% | 206,466 | 455,003,815 |
| 2024-05-16 | 22.15 | 22.67 | 21.63 | 22.21 | -0.13% | 253,336 | 563,541,276 |
| 2024-05-15 | 22.06 | 22.76 | 21.65 | 22.24 | -0.98% | 307,309 | 677,877,317 |
| 2024-05-14 | 22.21 | 23.15 | 22 | 22.46 | +1.13% | 364,772 | 828,717,354 |
| 2024-05-13 | 23.72 | 23.75 | 22.02 | 22.21 | +2.3% | 609,099 | 1,385,307,731 |
| 2024-05-10 | 20.81 | 21.88 | 20.8 | 21.71 | +3.88% | 608,784 | 1,305,545,076 |
| 2024-05-09 | 19.92 | 21.31 | 19.91 | 20.9 | +4.71% | 397,131 | 817,045,507 |
| 2024-05-08 | 20.22 | 20.47 | 19.82 | 19.96 | -1.82% | 211,416 | 423,903,732 |
| 2024-05-07 | 20.39 | 20.53 | 20.16 | 20.33 | -0.44% | 187,189 | 380,761,368 |
| 2024-05-06 | 20.08 | 20.75 | 19.96 | 20.42 | +3.39% | 291,877 | 596,121,152 |
| 2024-04-30 | 19.92 | 20 | 19.63 | 19.75 | -1% | 185,903 | 367,795,988 |
| 2024-04-29 | 19.1 | 20.24 | 19.08 | 19.95 | +4.12% | 357,457 | 706,204,698 |
| 2024-04-26 | 18 | 19.16 | 17.95 | 19.16 | +5.04% | 353,731 | 665,448,961 |
| 2024-04-25 | 18.01 | 18.55 | 17.96 | 18.24 | +0.39% | 204,121 | 373,082,758 |
| 2024-04-24 | 18.3 | 18.36 | 17.92 | 18.17 | -1.57% | 182,663 | 331,732,481 |
| 2024-04-23 | 18.21 | 18.64 | 17.88 | 18.46 | +1.6% | 239,038 | 437,283,003 |
| 2024-04-22 | 18.13 | 18.58 | 17.92 | 18.17 | -0.06% | 173,658 | 316,564,971 |
| 2024-04-19 | 18.55 | 18.74 | 18.14 | 18.18 | -3.66% | 230,277 | 422,498,579 |
| 2024-04-18 | 18.83 | 19.32 | 18.5 | 18.87 | -0.68% | 283,552 | 538,319,342 |
| 2024-04-17 | 18.38 | 19.08 | 18.31 | 19 | +4.17% | 336,600 | 629,720,350 |
| 2024-04-16 | 19 | 19.22 | 18.2 | 18.24 | -4.1% | 249,274 | 464,365,967 |
| 2024-04-15 | 19 | 19.35 | 18.66 | 19.02 | -0.42% | 228,460 | 433,925,742 |
| 2024-04-12 | 19.48 | 19.73 | 19.05 | 19.1 | -1.44% | 171,230 | 330,626,199 |
| 2024-04-11 | 19.57 | 19.85 | 19.36 | 19.38 | -2.27% | 194,961 | 380,787,266 |
| 2024-04-10 | 20.2 | 20.39 | 19.74 | 19.83 | -2.65% | 183,837 | 367,558,474 |
| 2024-04-09 | 19.62 | 20.39 | 19.41 | 20.37 | +3.61% | 257,492 | 514,360,496 |
| 2024-04-08 | 19.29 | 19.99 | 19.12 | 19.66 | -3.58% | 283,243 | 558,681,592 |
| 2024-04-03 | 20.45 | 20.83 | 20.33 | 20.39 | -0.88% | 203,479 | 417,594,843 |
| 2024-04-02 | 20.99 | 20.99 | 20.37 | 20.57 | -2.09% | 242,729 | 498,854,991 |
| 2024-04-01 | 20.46 | 21.02 | 20.42 | 21.01 | +3.14% | 296,995 | 615,180,146 |
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：