股票概览
18.44
+3.36%
+0.6
17.86
开盘价
18.6
最高价
17.61
最低价
12,341
成交量
数据更新至: 2024-06-28
技术指标
17.76
MA5 (5日均线)
18.09
MA10 (10日均线)
18.20
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 | 17.86 | 18.6 | 17.61 | 18.44 | +3.36% | 12,341 | 22,574,877 |
| 2024-06-27 | 18.18 | 18.88 | 17.83 | 17.84 | -1.92% | 11,419 | 20,953,644 |
| 2024-06-26 | 17.35 | 18.2 | 17.08 | 18.19 | +5.14% | 7,190 | 12,757,821 |
| 2024-06-25 | 17.09 | 17.55 | 17.08 | 17.3 | +1.47% | 5,883 | 10,198,249 |
| 2024-06-24 | 17.9 | 17.96 | 17.01 | 17.05 | -5.49% | 7,217 | 12,529,002 |
| 2024-06-21 | 18.27 | 18.37 | 17.53 | 18.04 | -1.74% | 5,369 | 9,684,100 |
| 2024-06-20 | 18.6 | 18.75 | 18.15 | 18.36 | -1.29% | 5,438 | 10,017,438 |
| 2024-06-19 | 18.82 | 19.02 | 18.56 | 18.6 | -1.17% | 6,124 | 11,482,705 |
| 2024-06-18 | 18.17 | 18.86 | 18.17 | 18.82 | +2.95% | 8,738 | 16,321,519 |
| 2024-06-17 | 18.25 | 18.45 | 18.16 | 18.28 | -0.54% | 5,519 | 10,103,277 |
| 2024-06-14 | 18.26 | 18.47 | 17.99 | 18.38 | -0.16% | 4,632 | 8,489,691 |
| 2024-06-13 | 18.38 | 18.6 | 18.18 | 18.41 | +1.21% | 7,400 | 13,601,703 |
| 2024-06-12 | 17.73 | 18.34 | 17.7 | 18.19 | +2.48% | 7,794 | 14,170,798 |
| 2024-06-11 | 17.54 | 17.94 | 17.04 | 17.75 | +0.4% | 6,763 | 11,871,093 |
| 2024-06-07 | 17.18 | 17.8 | 17.11 | 17.68 | +4.55% | 10,102 | 17,787,508 |
| 2024-06-06 | 17.7 | 18.16 | 16.77 | 16.91 | -5.74% | 12,105 | 20,887,232 |
| 2024-06-05 | 18.42 | 18.71 | 17.9 | 17.94 | -3.91% | 7,292 | 13,234,178 |
| 2024-06-04 | 19.39 | 19.39 | 18.39 | 18.67 | -3.71% | 8,583 | 16,005,659 |
| 2024-06-03 | 19.86 | 20.25 | 19.2 | 19.39 | -2.12% | 11,766 | 23,246,572 |
| 2024-05-31 | 19.33 | 19.93 | 19.33 | 19.81 | +1.8% | 8,121 | 16,006,753 |
| 2024-05-30 | 20.47 | 20.47 | 19.4 | 19.46 | -2.75% | 11,642 | 22,789,055 |
| 2024-05-29 | 19.29 | 20.24 | 19.29 | 20.01 | +3.25% | 12,203 | 24,230,538 |
| 2024-05-28 | 19.51 | 19.66 | 19.3 | 19.38 | -1.32% | 4,810 | 9,359,062 |
| 2024-05-27 | 19.59 | 19.64 | 18.98 | 19.64 | +0.56% | 7,016 | 13,518,529 |
| 2024-05-24 | 19.62 | 19.83 | 19.36 | 19.53 | -0.46% | 5,634 | 11,063,125 |
| 2024-05-23 | 20 | 20.09 | 19.45 | 19.62 | -34.53% | 8,146 | 16,085,676 |
| 2024-05-22 | 29.94 | 30.19 | 29.72 | 29.97 | +0.17% | 6,039 | 18,095,359 |
| 2024-05-21 | 30.88 | 30.88 | 29.79 | 29.92 | -3.17% | 10,169 | 30,609,762 |
| 2024-05-20 | 30.78 | 30.9 | 30.5 | 30.9 | +0.59% | 6,230 | 19,150,654 |
| 2024-05-17 | 30.5 | 30.73 | 30.2 | 30.72 | +1.05% | 4,992 | 15,253,993 |
| 2024-05-16 | 30.3 | 30.62 | 30.25 | 30.4 | +1.5% | 7,027 | 21,418,310 |
| 2024-05-15 | 30.5 | 30.55 | 29.92 | 29.95 | -2.03% | 4,664 | 14,094,946 |
| 2024-05-14 | 30.11 | 30.68 | 29.91 | 30.57 | +1.87% | 6,403 | 19,446,966 |
| 2024-05-13 | 30.33 | 30.33 | 29.73 | 30.01 | -2.34% | 6,427 | 19,310,700 |
| 2024-05-10 | 30.8 | 30.95 | 30.23 | 30.73 | +0.03% | 7,516 | 23,015,006 |
| 2024-05-09 | 30.34 | 30.83 | 30.29 | 30.72 | +0.95% | 5,525 | 16,947,874 |
| 2024-05-08 | 30.5 | 30.9 | 30.23 | 30.43 | -0.62% | 6,793 | 20,732,047 |
| 2024-05-07 | 30.5 | 30.65 | 30.19 | 30.62 | +0.66% | 6,739 | 20,511,252 |
| 2024-05-06 | 29.98 | 30.48 | 29.98 | 30.42 | +2.49% | 7,781 | 23,504,068 |
| 2024-04-30 | 29.6 | 29.79 | 29.4 | 29.68 | +0.3% | 5,550 | 16,411,479 |
| 2024-04-29 | 28.61 | 29.65 | 28.61 | 29.59 | +2.64% | 8,224 | 24,089,732 |
| 2024-04-26 | 28.57 | 29.1 | 27.88 | 28.83 | -0.07% | 9,260 | 26,465,617 |
| 2024-04-25 | 29.5 | 29.5 | 28.6 | 28.85 | -2.96% | 10,077 | 29,182,535 |
| 2024-04-24 | 28.66 | 29.74 | 28.57 | 29.73 | +3.05% | 7,286 | 21,463,167 |
| 2024-04-23 | 28.68 | 29.14 | 28.48 | 28.85 | +1.26% | 6,560 | 18,902,434 |
| 2024-04-22 | 29.06 | 29.09 | 27.8 | 28.49 | -2.23% | 6,134 | 17,503,893 |
| 2024-04-19 | 29.03 | 29.74 | 28.72 | 29.14 | +0.48% | 6,439 | 18,827,710 |
| 2024-04-18 | 28.8 | 29.9 | 28.48 | 29 | -0.1% | 10,427 | 30,499,077 |
| 2024-04-17 | 26.98 | 29.06 | 26.98 | 29.03 | +10.63% | 13,158 | 37,405,689 |
| 2024-04-16 | 28.02 | 28.05 | 26.07 | 26.24 | -7.8% | 12,324 | 32,777,704 |
| 2024-04-15 | 30.19 | 30.36 | 27.9 | 28.46 | -5.29% | 13,220 | 38,033,005 |
| 2024-04-12 | 29.99 | 30.5 | 29.83 | 30.05 | +0.33% | 7,035 | 21,244,423 |
| 2024-04-11 | 29.43 | 30.39 | 29.08 | 29.95 | +1.73% | 9,859 | 29,560,969 |
| 2024-04-10 | 30.01 | 30.22 | 29.06 | 29.44 | -2.23% | 6,334 | 18,700,408 |
| 2024-04-09 | 29.68 | 30.3 | 29.61 | 30.11 | +1.14% | 5,836 | 17,508,407 |
| 2024-04-08 | 31.18 | 31.3 | 29.76 | 29.77 | -4.52% | 10,082 | 30,602,047 |
| 2024-04-03 | 31.62 | 32.23 | 30.81 | 31.18 | -2.56% | 13,807 | 43,218,082 |
| 2024-04-02 | 30.4 | 32.2 | 30.2 | 32 | +5.16% | 20,856 | 65,737,922 |
| 2024-04-01 | 29.9 | 31.15 | 29.78 | 30.43 | +2.49% | 19,090 | 58,313,699 |
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：