股票概览
18.86
+1.89%
+0.35
18.56
开盘价
19.21
最高价
18.45
最低价
43,929
成交量
数据更新至: 2024-06-28
技术指标
18.40
MA5 (5日均线)
19.15
MA10 (10日均线)
19.92
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 | 18.56 | 19.21 | 18.45 | 18.86 | +1.89% | 43,929 | 82,896,498 |
| 2024-06-27 | 18.44 | 18.79 | 18.2 | 18.51 | -0.43% | 36,872 | 68,196,794 |
| 2024-06-26 | 17.85 | 18.59 | 17.83 | 18.59 | +3.45% | 30,341 | 55,543,104 |
| 2024-06-25 | 18.03 | 18.25 | 17.75 | 17.97 | -0.55% | 27,457 | 49,294,288 |
| 2024-06-24 | 18.66 | 18.85 | 18 | 18.07 | -4.59% | 36,507 | 67,083,776 |
| 2024-06-21 | 19.33 | 19.55 | 18.8 | 18.94 | -2.02% | 38,182 | 72,992,356 |
| 2024-06-20 | 19.89 | 20.12 | 19.31 | 19.33 | -3.83% | 42,987 | 84,364,456 |
| 2024-06-19 | 20.62 | 20.82 | 19.99 | 20.1 | -2.8% | 44,605 | 90,122,841 |
| 2024-06-18 | 20.51 | 20.94 | 20.18 | 20.68 | +0.98% | 42,540 | 87,743,573 |
| 2024-06-17 | 20.35 | 21.11 | 20.32 | 20.48 | -1.77% | 42,577 | 88,120,687 |
| 2024-06-14 | 20.35 | 21.08 | 20.11 | 20.85 | +2.56% | 63,613 | 132,241,619 |
| 2024-06-13 | 19.78 | 20.63 | 19.68 | 20.33 | +2.42% | 57,276 | 116,271,223 |
| 2024-06-12 | 19.37 | 20.1 | 19.2 | 19.85 | +1.85% | 36,192 | 71,772,213 |
| 2024-06-11 | 19.51 | 19.55 | 18.92 | 19.49 | -1.27% | 39,602 | 76,382,155 |
| 2024-06-07 | 19.68 | 19.92 | 19.26 | 19.74 | +1.75% | 48,395 | 94,894,374 |
| 2024-06-06 | 21.02 | 21.24 | 19.23 | 19.4 | -7.62% | 93,571 | 186,953,891 |
| 2024-06-05 | 22.1 | 22.15 | 20.95 | 21 | -5.66% | 68,002 | 145,497,372 |
| 2024-06-04 | 21.25 | 22.31 | 20.71 | 22.26 | +5% | 90,379 | 195,616,870 |
| 2024-06-03 | 22.29 | 22.69 | 21 | 21.2 | -6.98% | 111,292 | 239,915,986 |
| 2024-05-31 | 22.9 | 23.55 | 22.57 | 22.79 | -1.47% | 87,754 | 201,395,827 |
| 2024-05-30 | 23.38 | 23.66 | 22.61 | 23.13 | -0.94% | 98,315 | 225,664,004 |
| 2024-05-29 | 23.88 | 24.42 | 23.18 | 23.35 | -5.04% | 168,713 | 401,209,274 |
| 2024-05-28 | 22.15 | 24.87 | 22.11 | 24.59 | +7.9% | 230,477 | 548,637,424 |
| 2024-05-27 | 22.43 | 23 | 21.4 | 22.79 | +3.83% | 158,856 | 357,021,059 |
| 2024-05-24 | 20.99 | 23.55 | 20.99 | 21.95 | +6.14% | 171,773 | 382,213,178 |
| 2024-05-23 | 21.41 | 21.41 | 20.58 | 20.68 | -3.18% | 58,359 | 121,279,426 |
| 2024-05-22 | 21 | 21.46 | 20.95 | 21.36 | +1.18% | 54,952 | 116,816,543 |
| 2024-05-21 | 21.08 | 21.36 | 20.89 | 21.11 | -1.45% | 52,573 | 110,875,774 |
| 2024-05-20 | 20.84 | 21.61 | 20.44 | 21.42 | +2.59% | 91,293 | 192,836,152 |
| 2024-05-17 | 20.49 | 21.05 | 20.34 | 20.88 | +1.61% | 68,264 | 141,819,122 |
| 2024-05-16 | 20.44 | 21.17 | 20.44 | 20.55 | -0.77% | 77,877 | 161,482,434 |
| 2024-05-15 | 21.75 | 21.78 | 20.57 | 20.71 | -5.04% | 130,689 | 273,950,140 |
| 2024-05-14 | 22.8 | 23.37 | 21.81 | 21.81 | -6.07% | 151,376 | 339,781,771 |
| 2024-05-13 | 22.1 | 23.39 | 21.71 | 23.22 | +4.36% | 199,030 | 452,462,295 |
| 2024-05-10 | 20.85 | 22.68 | 20.64 | 22.25 | +5.15% | 163,729 | 355,978,772 |
| 2024-05-09 | 19.62 | 21.5 | 19.62 | 21.16 | +6.28% | 124,394 | 257,964,984 |
| 2024-05-08 | 18.9 | 20.53 | 18.76 | 19.91 | +4.68% | 110,350 | 218,872,723 |
| 2024-05-07 | 18.64 | 19.16 | 18.55 | 19.02 | +1.98% | 41,744 | 79,129,918 |
| 2024-05-06 | 18.3 | 18.82 | 18.3 | 18.65 | +3.15% | 44,809 | 83,479,826 |
| 2024-04-30 | 18.41 | 18.53 | 17.91 | 18.08 | -2.22% | 40,078 | 72,686,377 |
| 2024-04-29 | 17.4 | 18.6 | 17.37 | 18.49 | +6.26% | 52,753 | 96,009,222 |
| 2024-04-26 | 17.09 | 17.55 | 17.02 | 17.4 | +0.46% | 37,505 | 64,948,427 |
| 2024-04-25 | 16.98 | 17.56 | 16.74 | 17.32 | +0.35% | 36,688 | 63,345,506 |
| 2024-04-24 | 17.21 | 17.38 | 16.95 | 17.26 | -0.06% | 29,952 | 51,495,940 |
| 2024-04-23 | 16.8 | 17.35 | 16.8 | 17.27 | +2.07% | 27,871 | 47,957,861 |
| 2024-04-22 | 17.01 | 17.21 | 16.47 | 16.92 | -0.35% | 28,664 | 48,453,849 |
| 2024-04-19 | 17.05 | 17.4 | 16.82 | 16.98 | -2.41% | 37,226 | 63,441,616 |
| 2024-04-18 | 17.99 | 18 | 17.27 | 17.4 | -1.69% | 43,815 | 76,866,601 |
| 2024-04-17 | 16.93 | 17.9 | 16.7 | 17.7 | +7.27% | 56,882 | 99,753,055 |
| 2024-04-16 | 17.99 | 17.99 | 16.45 | 16.5 | -8.33% | 51,885 | 87,459,551 |
| 2024-04-15 | 18.6 | 19 | 17.65 | 18 | -3.85% | 46,267 | 84,340,343 |
| 2024-04-12 | 19.28 | 19.44 | 18.68 | 18.72 | -3.26% | 36,529 | 69,204,812 |
| 2024-04-11 | 18.9 | 19.64 | 18.52 | 19.35 | +2.27% | 42,025 | 80,623,521 |
| 2024-04-10 | 19.38 | 19.5 | 18.65 | 18.92 | -3.42% | 37,593 | 71,340,269 |
| 2024-04-09 | 18.5 | 19.88 | 18.43 | 19.59 | +6.12% | 56,319 | 108,594,987 |
| 2024-04-08 | 19.1 | 19.22 | 18.42 | 18.46 | -4% | 32,640 | 61,070,300 |
| 2024-04-03 | 19.7 | 19.77 | 19.11 | 19.23 | -2.39% | 31,268 | 60,404,856 |
| 2024-04-02 | 20.01 | 20.08 | 19.48 | 19.7 | -1.01% | 36,647 | 72,175,302 |
| 2024-04-01 | 19.2 | 20.08 | 19.15 | 19.9 | +4.96% | 55,093 | 108,379,738 |
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：