股票概览
18.06
-4.49%
-0.85
18.42
开盘价
18.75
最高价
18.03
最低价
114,837
成交量
数据更新至: 2024-06-28
技术指标
18.73
MA5 (5日均线)
18.15
MA10 (10日均线)
17.51
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 | 18.42 | 18.75 | 18.03 | 18.06 | -4.49% | 114,837 | 211,409,890 |
| 2024-06-27 | 18.71 | 19.92 | 18.23 | 18.91 | -1.15% | 164,159 | 311,603,320 |
| 2024-06-26 | 18.5 | 19.44 | 18.3 | 19.13 | +0.26% | 170,377 | 321,290,926 |
| 2024-06-25 | 18.36 | 19.08 | 17.83 | 19.08 | +3.19% | 196,311 | 364,625,223 |
| 2024-06-24 | 17.35 | 19.14 | 16.72 | 18.49 | +5.06% | 173,428 | 314,336,470 |
| 2024-06-21 | 17.22 | 18 | 16.81 | 17.6 | +1.15% | 67,314 | 118,395,264 |
| 2024-06-20 | 17.76 | 17.99 | 17.3 | 17.4 | -2.47% | 55,005 | 96,932,076 |
| 2024-06-19 | 17.79 | 18.4 | 17.7 | 17.84 | +0.22% | 81,561 | 147,262,041 |
| 2024-06-18 | 17.15 | 17.9 | 17.03 | 17.8 | +3.85% | 61,412 | 107,604,305 |
| 2024-06-17 | 16.86 | 17.19 | 16.78 | 17.14 | -0.41% | 35,401 | 60,325,972 |
| 2024-06-14 | 16.88 | 17.45 | 16.72 | 17.21 | +1.77% | 51,485 | 88,184,185 |
| 2024-06-13 | 16.56 | 17.06 | 16.56 | 16.91 | +0.65% | 30,930 | 52,287,972 |
| 2024-06-12 | 16.48 | 16.92 | 16.47 | 16.8 | +1.88% | 34,411 | 57,690,001 |
| 2024-06-11 | 15.87 | 16.56 | 15.46 | 16.49 | +3.84% | 43,628 | 70,537,796 |
| 2024-06-07 | 16.2 | 16.39 | 15.77 | 15.88 | +0.63% | 41,878 | 67,204,608 |
| 2024-06-06 | 16.81 | 16.95 | 15.55 | 15.78 | -6.29% | 57,497 | 92,248,301 |
| 2024-06-05 | 16.94 | 17.45 | 16.73 | 16.84 | -0.59% | 34,259 | 58,191,279 |
| 2024-06-04 | 17.63 | 17.63 | 16.69 | 16.94 | -4.56% | 49,822 | 84,595,969 |
| 2024-06-03 | 17.97 | 18.29 | 17.51 | 17.75 | -2.31% | 50,496 | 90,101,450 |
| 2024-05-31 | 17.23 | 18.26 | 17.12 | 18.17 | +5.46% | 72,124 | 129,264,083 |
| 2024-05-30 | 17 | 17.67 | 17 | 17.23 | -1.54% | 45,061 | 77,601,478 |
| 2024-05-29 | 16.9 | 18.35 | 16.88 | 17.5 | +3.18% | 65,818 | 116,701,711 |
| 2024-05-28 | 17.21 | 17.35 | 16.92 | 16.96 | -2.3% | 19,856 | 33,934,130 |
| 2024-05-27 | 17.2 | 17.4 | 16.88 | 17.36 | +1.05% | 25,273 | 43,294,052 |
| 2024-05-24 | 17.74 | 17.74 | 17.18 | 17.18 | -3.48% | 34,496 | 59,906,838 |
| 2024-05-23 | 18.13 | 18.37 | 17.6 | 17.8 | -1.82% | 37,687 | 67,634,392 |
| 2024-05-22 | 17.73 | 18.18 | 17.65 | 18.13 | +1.45% | 34,885 | 62,805,038 |
| 2024-05-21 | 17.99 | 18.23 | 17.79 | 17.87 | -0.28% | 28,382 | 50,932,219 |
| 2024-05-20 | 17.81 | 18.17 | 17.69 | 17.92 | +0.06% | 32,097 | 57,449,277 |
| 2024-05-17 | 17.94 | 18.01 | 17.55 | 17.91 | +0.62% | 34,282 | 61,083,002 |
| 2024-05-16 | 17.55 | 17.94 | 17.42 | 17.8 | +2.83% | 42,706 | 75,571,363 |
| 2024-05-15 | 17.55 | 17.77 | 17.23 | 17.31 | -2.09% | 27,485 | 47,972,463 |
| 2024-05-14 | 17.65 | 17.78 | 17.38 | 17.68 | +1.73% | 30,745 | 54,058,734 |
| 2024-05-13 | 17.95 | 17.95 | 17.16 | 17.38 | -5.23% | 56,218 | 98,579,333 |
| 2024-05-10 | 18.11 | 18.81 | 17.49 | 18.34 | +2% | 82,741 | 150,974,077 |
| 2024-05-09 | 18.05 | 18.31 | 17.92 | 17.98 | +0.56% | 37,146 | 67,176,308 |
| 2024-05-08 | 18.25 | 18.36 | 17.73 | 17.88 | -4.08% | 52,544 | 94,669,579 |
| 2024-05-07 | 17.9 | 19.13 | 17.69 | 18.64 | +3.84% | 78,573 | 144,774,997 |
| 2024-05-06 | 18.27 | 18.28 | 17.82 | 17.95 | +0.17% | 52,905 | 95,273,973 |
| 2024-04-30 | 18.18 | 19.35 | 17.9 | 17.92 | -0.28% | 85,165 | 157,127,654 |
| 2024-04-29 | 17.45 | 18.15 | 17.36 | 17.97 | +2.57% | 47,458 | 84,828,402 |
| 2024-04-26 | 16.76 | 17.55 | 16.67 | 17.52 | +5.73% | 59,611 | 102,310,094 |
| 2024-04-25 | 16.68 | 16.95 | 16.5 | 16.57 | -0.9% | 38,894 | 64,983,391 |
| 2024-04-24 | 16.45 | 16.78 | 16.38 | 16.72 | +3.15% | 35,717 | 59,359,518 |
| 2024-04-23 | 16.04 | 16.42 | 15.8 | 16.21 | +2.86% | 42,287 | 68,330,148 |
| 2024-04-22 | 15.53 | 15.82 | 15.06 | 15.76 | +0.96% | 30,263 | 47,079,991 |
| 2024-04-19 | 16.06 | 16.11 | 15.53 | 15.61 | -2.62% | 32,422 | 51,024,936 |
| 2024-04-18 | 16.18 | 16.43 | 15.82 | 16.03 | -1.23% | 37,799 | 60,990,771 |
| 2024-04-17 | 15.06 | 16.28 | 15.06 | 16.23 | +9.44% | 51,847 | 82,669,801 |
| 2024-04-16 | 16.47 | 16.65 | 14.8 | 14.83 | -10.55% | 60,070 | 92,181,195 |
| 2024-04-15 | 17.35 | 17.52 | 15.5 | 16.58 | -4.44% | 57,252 | 95,324,790 |
| 2024-04-12 | 17.88 | 18.19 | 17.28 | 17.35 | -3.13% | 48,996 | 86,497,840 |
| 2024-04-11 | 18.1 | 18.43 | 17.87 | 17.91 | -3.08% | 58,012 | 105,110,314 |
| 2024-04-10 | 18.02 | 19.3 | 17.88 | 18.48 | +1.99% | 83,379 | 155,248,872 |
| 2024-04-09 | 17.78 | 18.27 | 17.78 | 18.12 | +1.06% | 25,703 | 46,309,276 |
| 2024-04-08 | 18.38 | 18.56 | 17.92 | 17.93 | -2.45% | 36,473 | 66,428,505 |
| 2024-04-03 | 18.77 | 18.86 | 18.26 | 18.38 | -2.8% | 33,715 | 62,272,775 |
| 2024-04-02 | 19.22 | 19.28 | 18.71 | 18.91 | -1.72% | 40,497 | 76,604,929 |
| 2024-04-01 | 18.66 | 19.25 | 18.57 | 19.24 | +3.83% | 44,346 | 84,025,498 |
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：