股票概览
19.63
+3.42%
+0.65
18.86
开盘价
20.18
最高价
18.73
最低价
92,804
成交量
数据更新至: 2024-06-28
技术指标
18.78
MA5 (5日均线)
19.38
MA10 (10日均线)
19.54
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 | 18.86 | 20.18 | 18.73 | 19.63 | +3.42% | 92,804 | 181,182,673 |
| 2024-06-27 | 18.59 | 19.37 | 18.21 | 18.98 | +1.77% | 73,138 | 137,282,019 |
| 2024-06-26 | 18.26 | 18.65 | 17.93 | 18.65 | +2.3% | 39,406 | 72,444,367 |
| 2024-06-25 | 18.56 | 18.71 | 17.92 | 18.23 | -0.87% | 39,299 | 71,811,518 |
| 2024-06-24 | 18.8 | 19.24 | 18.33 | 18.39 | -3.46% | 47,662 | 89,192,714 |
| 2024-06-21 | 19.35 | 19.56 | 18.96 | 19.05 | -2.06% | 47,081 | 90,277,906 |
| 2024-06-20 | 19.83 | 20.24 | 19.32 | 19.45 | -2.6% | 65,636 | 129,208,763 |
| 2024-06-19 | 20.63 | 20.63 | 19.81 | 19.97 | -3.94% | 90,613 | 182,248,734 |
| 2024-06-18 | 20.51 | 20.96 | 20.21 | 20.79 | +0.73% | 105,584 | 216,924,057 |
| 2024-06-17 | 19.98 | 20.92 | 19.8 | 20.64 | +0.98% | 122,454 | 251,389,147 |
| 2024-06-14 | 19.3 | 20.9 | 19.09 | 20.44 | +5.91% | 142,878 | 290,473,494 |
| 2024-06-13 | 19.03 | 19.68 | 18.96 | 19.3 | +1.47% | 76,626 | 148,309,892 |
| 2024-06-12 | 18.77 | 19.38 | 18.59 | 19.02 | +1.28% | 58,599 | 111,748,556 |
| 2024-06-11 | 18.23 | 18.88 | 17.58 | 18.78 | +1.9% | 62,058 | 113,683,687 |
| 2024-06-07 | 19.37 | 19.58 | 18 | 18.43 | -3.51% | 94,002 | 173,603,552 |
| 2024-06-06 | 19.73 | 20.28 | 18.95 | 19.1 | -3.54% | 87,786 | 173,465,920 |
| 2024-06-05 | 20.75 | 20.98 | 19.8 | 19.8 | -7.04% | 114,470 | 232,256,080 |
| 2024-06-04 | 20.04 | 21.31 | 19.05 | 21.3 | +6.29% | 159,204 | 325,652,908 |
| 2024-06-03 | 20.42 | 20.76 | 19.79 | 20.04 | -3.38% | 103,374 | 207,260,315 |
| 2024-05-31 | 20.28 | 21.08 | 19.94 | 20.74 | +1.77% | 136,377 | 280,300,415 |
| 2024-05-30 | 21.29 | 21.84 | 20.38 | 20.38 | -5.56% | 138,889 | 288,507,101 |
| 2024-05-29 | 21 | 22.5 | 20.95 | 21.58 | -6.17% | 197,415 | 428,404,498 |
| 2024-05-28 | 19.81 | 24.11 | 19.8 | 23 | +13.41% | 267,083 | 570,511,186 |
| 2024-05-27 | 20.3 | 20.76 | 19.64 | 20.28 | -0.34% | 197,732 | 400,366,487 |
| 2024-05-24 | 18.18 | 21 | 18.18 | 20.35 | +13.62% | 239,362 | 480,779,073 |
| 2024-05-23 | 18.13 | 18.18 | 17.81 | 17.91 | -1.86% | 47,510 | 85,417,640 |
| 2024-05-22 | 18.31 | 18.54 | 18 | 18.25 | -0.11% | 54,968 | 100,078,646 |
| 2024-05-21 | 18.55 | 18.6 | 18.22 | 18.27 | -3.08% | 55,275 | 101,433,428 |
| 2024-05-20 | 18.25 | 18.99 | 18.01 | 18.85 | +2.61% | 86,910 | 161,316,667 |
| 2024-05-17 | 18 | 18.59 | 17.95 | 18.37 | +2.11% | 83,838 | 153,365,756 |
| 2024-05-16 | 18.24 | 18.86 | 17.84 | 17.99 | -3.23% | 111,310 | 202,890,635 |
| 2024-05-15 | 19.51 | 20.58 | 18.59 | 18.59 | -7.47% | 157,204 | 303,798,260 |
| 2024-05-14 | 19 | 21.76 | 18.76 | 20.09 | +1.46% | 193,427 | 391,523,327 |
| 2024-05-13 | 19.07 | 20.01 | 18.37 | 19.8 | +3.83% | 170,398 | 327,880,633 |
| 2024-05-10 | 17.95 | 19.75 | 17.53 | 19.07 | +5.94% | 167,346 | 316,708,846 |
| 2024-05-09 | 17.52 | 18.55 | 17.52 | 18 | +1.24% | 86,974 | 157,057,481 |
| 2024-05-08 | 17.38 | 18.95 | 17.15 | 17.78 | +3.07% | 110,586 | 200,235,072 |
| 2024-05-07 | 17.22 | 17.38 | 17.08 | 17.25 | +0.17% | 32,512 | 56,014,580 |
| 2024-05-06 | 17.4 | 17.55 | 17.17 | 17.22 | +1.18% | 40,719 | 70,590,769 |
| 2024-04-30 | 17.21 | 17.34 | 16.7 | 17.02 | +0.18% | 40,825 | 69,122,010 |
| 2024-04-29 | 16.11 | 17.19 | 16.11 | 16.99 | +4.88% | 69,647 | 117,013,528 |
| 2024-04-26 | 15.85 | 17.1 | 15.45 | 16.2 | +6.3% | 81,204 | 132,074,809 |
| 2024-04-25 | 14.95 | 15.3 | 14.91 | 15.24 | +1.2% | 21,993 | 33,423,044 |
| 2024-04-24 | 14.55 | 15.07 | 14.46 | 15.06 | +3.58% | 24,281 | 36,192,746 |
| 2024-04-23 | 14.29 | 14.6 | 14.29 | 14.54 | +0.69% | 18,038 | 26,125,260 |
| 2024-04-22 | 14.3 | 14.6 | 13.85 | 14.44 | -0.14% | 22,008 | 31,552,753 |
| 2024-04-19 | 14.52 | 14.72 | 14.31 | 14.46 | -0.96% | 20,731 | 29,971,897 |
| 2024-04-18 | 14.7 | 14.93 | 14.35 | 14.6 | -0.34% | 26,256 | 38,559,673 |
| 2024-04-17 | 13.79 | 14.66 | 13.79 | 14.65 | +8.76% | 41,493 | 59,879,176 |
| 2024-04-16 | 14.74 | 14.74 | 13.25 | 13.47 | -8.68% | 43,200 | 59,231,385 |
| 2024-04-15 | 15.63 | 15.88 | 14.46 | 14.75 | -6.76% | 38,124 | 57,289,241 |
| 2024-04-12 | 15.76 | 16.56 | 15.45 | 15.82 | +0.32% | 31,458 | 50,258,420 |
| 2024-04-11 | 15.64 | 16.08 | 15.31 | 15.77 | +1.74% | 28,373 | 44,935,245 |
| 2024-04-10 | 16.05 | 16.14 | 15.29 | 15.5 | -3.49% | 27,121 | 42,256,736 |
| 2024-04-09 | 15.99 | 16.31 | 15.82 | 16.06 | +1.32% | 27,793 | 44,550,219 |
| 2024-04-08 | 16.56 | 17.22 | 15.8 | 15.85 | -4.35% | 56,423 | 92,092,133 |
| 2024-04-03 | 17.01 | 17.07 | 16.41 | 16.57 | -2.53% | 27,547 | 45,850,653 |
| 2024-04-02 | 17.07 | 17.34 | 16.88 | 17 | -0.64% | 34,952 | 59,682,303 |
| 2024-04-01 | 16.48 | 17.62 | 16.48 | 17.11 | +4.71% | 56,744 | 97,473,899 |
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：