股票概览
18.58
+0.98%
+0.18
18.25
开盘价
19.19
最高价
18.25
最低价
13,283
成交量
数据更新至: 2024-06-28
技术指标
18.14
MA5 (5日均线)
18.40
MA10 (10日均线)
18.44
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 | 18.25 | 19.19 | 18.25 | 18.58 | +0.98% | 13,283 | 24,844,766 |
| 2024-06-27 | 18.42 | 19.02 | 18.37 | 18.4 | -0.65% | 14,471 | 27,004,047 |
| 2024-06-26 | 17.8 | 18.52 | 17.45 | 18.52 | +4.87% | 15,022 | 27,133,606 |
| 2024-06-25 | 17.57 | 18.1 | 17.51 | 17.66 | +0.63% | 12,121 | 21,561,776 |
| 2024-06-24 | 18.13 | 18.39 | 17.47 | 17.55 | -5.39% | 15,000 | 26,678,903 |
| 2024-06-21 | 18.35 | 18.71 | 17.79 | 18.55 | +1.53% | 15,251 | 28,091,883 |
| 2024-06-20 | 18.86 | 18.99 | 18.19 | 18.27 | -4.04% | 15,618 | 28,933,405 |
| 2024-06-19 | 18.89 | 19.3 | 18.84 | 19.04 | +0.85% | 14,800 | 28,234,486 |
| 2024-06-18 | 18.6 | 18.95 | 18.41 | 18.88 | +1.89% | 13,455 | 25,299,765 |
| 2024-06-17 | 18.7 | 18.82 | 18.42 | 18.53 | -1.23% | 10,335 | 19,201,634 |
| 2024-06-14 | 18.79 | 18.87 | 18.23 | 18.76 | +0.16% | 14,283 | 26,580,657 |
| 2024-06-13 | 18.62 | 18.81 | 18.32 | 18.73 | +0.86% | 15,447 | 28,753,759 |
| 2024-06-12 | 17.9 | 18.62 | 17.9 | 18.57 | +3.57% | 17,730 | 32,637,005 |
| 2024-06-11 | 18.09 | 18.23 | 17.36 | 17.93 | -0.77% | 17,196 | 30,442,699 |
| 2024-06-07 | 17.48 | 18.33 | 17.41 | 18.07 | +6.36% | 28,012 | 50,381,829 |
| 2024-06-06 | 17.97 | 18.15 | 16.86 | 16.99 | -5.92% | 23,736 | 40,910,090 |
| 2024-06-05 | 18.53 | 18.55 | 18.02 | 18.06 | -2.85% | 14,765 | 26,882,940 |
| 2024-06-04 | 19.2 | 19.21 | 18.32 | 18.59 | -2.77% | 19,630 | 36,402,512 |
| 2024-06-03 | 19.8 | 19.99 | 18.96 | 19.12 | -3.92% | 22,129 | 42,856,639 |
| 2024-05-31 | 19.75 | 19.95 | 19.51 | 19.9 | -0.4% | 18,322 | 36,209,531 |
| 2024-05-30 | 19.7 | 20.82 | 19.54 | 19.98 | +1.42% | 31,713 | 63,913,336 |
| 2024-05-29 | 19.57 | 20.08 | 19.42 | 19.7 | +0.46% | 12,632 | 25,005,876 |
| 2024-05-28 | 20.04 | 20.08 | 19.5 | 19.61 | -4.06% | 12,640 | 25,024,252 |
| 2024-05-27 | 20.38 | 20.49 | 19.79 | 20.44 | +1.79% | 14,841 | 29,865,996 |
| 2024-05-24 | 20.52 | 20.69 | 20 | 20.08 | -1.62% | 12,190 | 24,811,679 |
| 2024-05-23 | 21.01 | 21.09 | 20.39 | 20.41 | -3.13% | 17,614 | 36,310,036 |
| 2024-05-22 | 20.88 | 21.33 | 20.8 | 21.07 | +0.91% | 17,224 | 36,304,215 |
| 2024-05-21 | 21.66 | 21.69 | 20.78 | 20.88 | -3.2% | 24,360 | 51,129,092 |
| 2024-05-20 | 21.85 | 21.85 | 21.4 | 21.57 | -1.01% | 17,543 | 37,797,369 |
| 2024-05-17 | 21.54 | 21.79 | 21.35 | 21.79 | +1.16% | 15,407 | 33,289,006 |
| 2024-05-16 | 21.1 | 21.69 | 21.1 | 21.54 | +1.84% | 16,678 | 35,921,406 |
| 2024-05-15 | 21.34 | 21.57 | 21.03 | 21.15 | -0.89% | 16,726 | 35,611,935 |
| 2024-05-14 | 21.17 | 21.57 | 21.11 | 21.34 | +0.9% | 16,241 | 34,654,994 |
| 2024-05-13 | 21.65 | 21.76 | 21.03 | 21.15 | -3.07% | 21,200 | 44,978,200 |
| 2024-05-10 | 22.45 | 22.63 | 21.58 | 21.82 | -2.98% | 27,302 | 59,754,054 |
| 2024-05-09 | 22.27 | 22.72 | 22.26 | 22.49 | +0.99% | 19,333 | 43,596,274 |
| 2024-05-08 | 22.72 | 22.86 | 22.26 | 22.27 | -1.59% | 23,308 | 52,429,207 |
| 2024-05-07 | 22.41 | 22.7 | 22.13 | 22.63 | +0.85% | 27,501 | 61,808,633 |
| 2024-05-06 | 22.38 | 22.75 | 21.75 | 22.44 | +3.17% | 31,784 | 70,674,894 |
| 2024-04-30 | 22.55 | 22.78 | 21.67 | 21.75 | -4.56% | 35,176 | 77,454,953 |
| 2024-04-29 | 21.38 | 23 | 21.22 | 22.79 | +7.91% | 41,385 | 91,584,363 |
| 2024-04-26 | 21 | 21.42 | 20.66 | 21.12 | 0% | 26,196 | 55,341,476 |
| 2024-04-25 | 20.8 | 21.29 | 20.71 | 21.12 | +1.15% | 25,368 | 53,523,347 |
| 2024-04-24 | 20.43 | 20.98 | 20.28 | 20.88 | +2.05% | 32,605 | 67,459,036 |
| 2024-04-23 | 19.65 | 20.78 | 19.65 | 20.46 | +6.73% | 32,562 | 66,191,338 |
| 2024-04-22 | 20.15 | 20.16 | 18.95 | 19.17 | -5.1% | 27,045 | 52,398,639 |
| 2024-04-19 | 19.71 | 21.12 | 19.21 | 20.2 | +4.02% | 40,533 | 81,865,912 |
| 2024-04-18 | 19.84 | 19.99 | 18.92 | 19.42 | -2.17% | 31,547 | 61,584,987 |
| 2024-04-17 | 17.8 | 19.85 | 17.79 | 19.85 | +16.76% | 44,088 | 83,531,004 |
| 2024-04-16 | 19.59 | 19.76 | 16.94 | 17 | -14.44% | 46,992 | 83,544,829 |
| 2024-04-15 | 22.25 | 22.27 | 19.47 | 19.87 | -10.78% | 44,035 | 90,232,860 |
| 2024-04-12 | 22.46 | 23.13 | 22.26 | 22.27 | -1.81% | 23,049 | 52,276,074 |
| 2024-04-11 | 22.3 | 23.28 | 22.18 | 22.68 | +0.67% | 26,801 | 61,179,826 |
| 2024-04-10 | 23.15 | 23.19 | 22 | 22.53 | -3.01% | 32,749 | 73,551,765 |
| 2024-04-09 | 22.58 | 23.27 | 22.58 | 23.23 | +1.66% | 27,563 | 63,446,360 |
| 2024-04-08 | 24.42 | 24.43 | 22.74 | 22.85 | -6.54% | 47,823 | 111,235,355 |
| 2024-04-03 | 25.37 | 25.39 | 24.32 | 24.45 | -3.17% | 41,116 | 101,396,033 |
| 2024-04-02 | 26.28 | 26.53 | 25.07 | 25.25 | -3.4% | 57,351 | 147,392,264 |
| 2024-04-01 | 26.64 | 27.33 | 25.9 | 26.14 | -1.95% | 63,985 | 169,521,265 |
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：