股票概览
18.73
+4.11%
+0.74
17.89
开盘价
19.28
最高价
17.89
最低价
157,567
成交量
数据更新至: 2024-06-28
技术指标
19.90
MA5 (5日均线)
23.25
MA10 (10日均线)
25.40
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 | 17.89 | 19.28 | 17.89 | 18.73 | +4.11% | 157,567 | 297,542,101 |
| 2024-06-27 | 18.6 | 18.66 | 17.97 | 17.99 | -3.95% | 71,764 | 131,063,854 |
| 2024-06-26 | 18.27 | 18.76 | 17.92 | 18.73 | +1.13% | 88,370 | 162,261,302 |
| 2024-06-25 | 18.23 | 19 | 18.11 | 18.52 | -27.4% | 115,019 | 214,186,098 |
| 2024-06-24 | 26.01 | 27.37 | 25.35 | 25.51 | -2.97% | 81,507 | 213,429,370 |
| 2024-06-21 | 26.6 | 26.98 | 26.22 | 26.29 | +1.62% | 79,797 | 212,141,002 |
| 2024-06-20 | 27 | 27.16 | 25.87 | 25.87 | -5.48% | 89,715 | 236,956,691 |
| 2024-06-19 | 26.9 | 28.05 | 26.9 | 27.37 | +1.07% | 122,370 | 336,860,430 |
| 2024-06-18 | 26.48 | 27.3 | 26.31 | 27.08 | +2.46% | 87,519 | 235,974,584 |
| 2024-06-17 | 26.33 | 26.87 | 26.23 | 26.43 | +0.19% | 68,498 | 181,389,884 |
| 2024-06-14 | 26.71 | 26.73 | 26.16 | 26.38 | -1.24% | 60,459 | 159,434,132 |
| 2024-06-13 | 27 | 27.11 | 26.43 | 26.71 | -1.44% | 71,115 | 190,178,629 |
| 2024-06-12 | 26.33 | 27.23 | 26.33 | 27.1 | +1.65% | 71,604 | 192,861,482 |
| 2024-06-11 | 26.11 | 26.85 | 25.78 | 26.66 | +0.15% | 63,028 | 165,958,975 |
| 2024-06-07 | 26.46 | 26.8 | 26.04 | 26.62 | +1.88% | 72,249 | 190,997,639 |
| 2024-06-06 | 27.74 | 27.88 | 26 | 26.13 | -6.28% | 129,803 | 344,236,411 |
| 2024-06-05 | 28.89 | 29.39 | 27.87 | 27.88 | -4.29% | 96,835 | 276,778,569 |
| 2024-06-04 | 28.93 | 29.49 | 28.58 | 29.13 | -1.12% | 82,204 | 238,385,388 |
| 2024-06-03 | 29.29 | 30.17 | 29.08 | 29.46 | -0.1% | 112,200 | 332,059,452 |
| 2024-05-31 | 28.2 | 29.64 | 28.18 | 29.49 | +5.28% | 138,913 | 403,211,034 |
| 2024-05-30 | 27.94 | 28.48 | 27.53 | 28.01 | -0.43% | 70,073 | 197,195,896 |
| 2024-05-29 | 28.18 | 28.68 | 27.84 | 28.13 | +0.75% | 71,243 | 200,422,517 |
| 2024-05-28 | 28.5 | 28.91 | 27.92 | 27.92 | -3.19% | 95,733 | 270,825,055 |
| 2024-05-27 | 28.39 | 28.88 | 28.04 | 28.84 | +0.31% | 92,026 | 261,554,019 |
| 2024-05-24 | 30.82 | 30.83 | 28.71 | 28.75 | -9.59% | 174,434 | 513,525,261 |
| 2024-05-23 | 32.48 | 32.98 | 31.64 | 31.8 | -0.93% | 165,906 | 537,998,151 |
| 2024-05-22 | 31.87 | 32.53 | 31.26 | 32.1 | +0.6% | 139,537 | 444,826,008 |
| 2024-05-21 | 33.38 | 33.51 | 31.58 | 31.91 | -6.15% | 181,538 | 587,293,823 |
| 2024-05-20 | 32.22 | 34.26 | 32.22 | 34 | +3.34% | 249,243 | 837,213,889 |
| 2024-05-17 | 31.58 | 34.04 | 30.75 | 32.9 | +6.78% | 253,263 | 816,974,853 |
| 2024-05-16 | 30.7 | 32.21 | 30.69 | 30.81 | -1.34% | 157,634 | 494,709,147 |
| 2024-05-15 | 29.8 | 31.97 | 29.5 | 31.23 | +3.41% | 176,326 | 549,045,183 |
| 2024-05-14 | 29.88 | 30.27 | 29.3 | 30.2 | +1.58% | 111,731 | 333,707,999 |
| 2024-05-13 | 30.16 | 30.93 | 29.48 | 29.73 | -4.1% | 131,567 | 395,637,386 |
| 2024-05-10 | 31.61 | 32.49 | 30.8 | 31 | -4.08% | 185,267 | 587,294,957 |
| 2024-05-09 | 30.8 | 32.45 | 30.1 | 32.32 | +4.22% | 237,662 | 739,102,595 |
| 2024-05-08 | 31.68 | 32 | 30.85 | 31.01 | -6.71% | 230,277 | 723,203,751 |
| 2024-05-07 | 32.6 | 34.25 | 31.54 | 33.24 | +6.37% | 350,093 | 1,147,432,977 |
| 2024-05-06 | 28.35 | 32.88 | 28.31 | 31.25 | +12.29% | 281,913 | 863,826,933 |
| 2024-04-30 | 29.94 | 29.95 | 27.59 | 27.83 | -7.02% | 198,614 | 562,649,984 |
| 2024-04-29 | 30.3 | 30.93 | 29.5 | 29.93 | -3.82% | 273,295 | 819,046,513 |
| 2024-04-26 | 32.16 | 34.46 | 30.6 | 31.12 | -2.84% | 368,067 | 1,212,567,744 |
| 2024-04-25 | 33.95 | 35.65 | 31.51 | 32.03 | +2.66% | 357,929 | 1,187,370,889 |
| 2024-04-24 | 27.61 | 31.7 | 27.61 | 31.2 | +6.27% | 284,385 | 852,625,910 |
| 2024-04-23 | 27.09 | 30.47 | 27.08 | 29.36 | +7% | 215,857 | 626,830,553 |
| 2024-04-22 | 27.95 | 28.26 | 27.1 | 27.44 | -4.06% | 141,117 | 389,228,864 |
| 2024-04-19 | 26.69 | 28.6 | 26.5 | 28.6 | +5.89% | 228,389 | 635,095,343 |
| 2024-04-18 | 25.2 | 28.84 | 25.05 | 27.01 | +8.82% | 218,801 | 584,107,725 |
| 2024-04-17 | 23.2 | 24.9 | 23.2 | 24.82 | +8.81% | 98,000 | 239,486,215 |
| 2024-04-16 | 23.76 | 23.91 | 22.28 | 22.81 | -6.05% | 84,079 | 195,118,710 |
| 2024-04-15 | 24.35 | 24.94 | 23.58 | 24.28 | -0.41% | 76,443 | 187,236,228 |
| 2024-04-12 | 24.72 | 25.15 | 24.31 | 24.38 | -2.17% | 71,243 | 175,344,244 |
| 2024-04-11 | 25.5 | 25.8 | 24.57 | 24.92 | -6.84% | 113,099 | 283,571,526 |
| 2024-04-10 | 25.82 | 27.09 | 24.95 | 26.75 | +2.37% | 131,912 | 342,908,064 |
| 2024-04-09 | 26.26 | 27.09 | 25.8 | 26.13 | -0.61% | 88,301 | 232,916,228 |
| 2024-04-08 | 27.49 | 27.97 | 26.26 | 26.29 | -4.75% | 104,261 | 278,195,411 |
| 2024-04-03 | 27.3 | 28.33 | 26.69 | 27.6 | -4.17% | 158,754 | 435,643,715 |
| 2024-04-02 | 28.48 | 31.2 | 28.3 | 28.8 | +2.27% | 274,798 | 814,253,134 |
| 2024-04-01 | 28.3 | 28.72 | 27.66 | 28.16 | -2.56% | 147,084 | 412,141,948 |
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：