股票概览
20.22
+9.71%
+1.79
18.58
开盘价
20.27
最高价
18.58
最低价
268,916
成交量
数据更新至: 2024-06-28
技术指标
18.63
MA5 (5日均线)
18.43
MA10 (10日均线)
18.70
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 | 18.58 | 20.27 | 18.58 | 20.22 | +9.71% | 268,916 | 530,616,684 |
| 2024-06-27 | 18.51 | 18.9 | 18.21 | 18.43 | -1.39% | 108,931 | 201,771,683 |
| 2024-06-26 | 18.01 | 18.71 | 17.63 | 18.69 | +1.91% | 155,833 | 282,515,207 |
| 2024-06-25 | 17.44 | 18.57 | 17.31 | 18.34 | +5.1% | 191,287 | 344,554,244 |
| 2024-06-24 | 17.6 | 17.88 | 17 | 17.45 | -2.24% | 160,830 | 280,462,602 |
| 2024-06-21 | 18.46 | 18.65 | 17.8 | 17.85 | -2.08% | 164,013 | 298,593,019 |
| 2024-06-20 | 18.8 | 19.1 | 18.13 | 18.23 | -1.88% | 154,817 | 286,665,482 |
| 2024-06-19 | 18.87 | 19.51 | 18.48 | 18.58 | -0.27% | 196,554 | 372,363,035 |
| 2024-06-18 | 17.98 | 19.09 | 17.82 | 18.63 | +4.37% | 222,487 | 412,355,354 |
| 2024-06-17 | 18 | 18.25 | 17.5 | 17.85 | -1.38% | 146,241 | 261,555,117 |
| 2024-06-14 | 18.06 | 18.48 | 17.64 | 18.1 | -1.74% | 208,950 | 376,495,892 |
| 2024-06-13 | 18.73 | 19.95 | 18.14 | 18.42 | -2.07% | 283,186 | 535,304,937 |
| 2024-06-12 | 18.02 | 19.03 | 17.97 | 18.81 | +2.34% | 251,616 | 465,972,820 |
| 2024-06-11 | 18.45 | 18.96 | 17.89 | 18.38 | -0.49% | 239,619 | 442,305,689 |
| 2024-06-07 | 19.89 | 20.04 | 18.47 | 18.47 | -4.89% | 308,164 | 588,333,070 |
| 2024-06-06 | 19.99 | 20.95 | 19.29 | 19.42 | -0.97% | 270,194 | 543,879,724 |
| 2024-06-05 | 19.5 | 20.55 | 19.22 | 19.61 | -2.05% | 206,938 | 412,257,100 |
| 2024-06-04 | 18.71 | 20.38 | 18.71 | 20.02 | +6.38% | 235,795 | 467,346,539 |
| 2024-06-03 | 19.39 | 19.75 | 18.5 | 18.82 | -4.61% | 252,763 | 476,933,285 |
| 2024-05-31 | 19.72 | 20.71 | 19.33 | 19.73 | -0.3% | 300,748 | 601,666,505 |
| 2024-05-30 | 21.9 | 22.1 | 19.79 | 19.79 | -10% | 283,248 | 585,566,939 |
| 2024-05-29 | 20.6 | 21.99 | 19.91 | 21.99 | +10.01% | 388,257 | 828,207,765 |
| 2024-05-28 | 19.1 | 20.69 | 19.09 | 19.99 | +6.27% | 327,725 | 656,920,582 |
| 2024-05-27 | 17.98 | 18.83 | 17.61 | 18.81 | +7.49% | 196,676 | 360,638,531 |
| 2024-05-24 | 16.71 | 17.99 | 16.71 | 17.5 | +4.17% | 129,882 | 226,631,627 |
| 2024-05-23 | 17 | 17.24 | 16.77 | 16.8 | -5.62% | 125,618 | 213,373,463 |
| 2024-05-22 | 17.6 | 18.33 | 17.6 | 17.8 | +0.28% | 97,885 | 176,124,328 |
| 2024-05-21 | 18.4 | 18.56 | 17.48 | 17.75 | -4.98% | 132,867 | 237,877,222 |
| 2024-05-20 | 18.44 | 18.94 | 17.86 | 18.68 | +4.53% | 212,657 | 391,875,267 |
| 2024-05-17 | 17.63 | 17.93 | 17.48 | 17.87 | +0.73% | 90,752 | 160,910,709 |
| 2024-05-16 | 18.5 | 18.69 | 17.69 | 17.74 | -2.31% | 131,414 | 238,677,713 |
| 2024-05-15 | 18.3 | 18.75 | 17.91 | 18.16 | -1.78% | 126,619 | 231,911,005 |
| 2024-05-14 | 18.82 | 18.99 | 18.1 | 18.49 | -0.05% | 134,367 | 249,407,460 |
| 2024-05-13 | 18.1 | 18.87 | 17.92 | 18.5 | -0.48% | 154,650 | 284,641,713 |
| 2024-05-10 | 18.79 | 18.98 | 17.6 | 18.59 | +3.57% | 222,049 | 407,508,465 |
| 2024-05-09 | 17.33 | 18.33 | 17.33 | 17.95 | +2.45% | 176,234 | 317,507,174 |
| 2024-05-08 | 17.41 | 18.03 | 17.23 | 17.52 | 0% | 145,728 | 256,970,155 |
| 2024-05-07 | 17.42 | 18.1 | 17.3 | 17.52 | +1.39% | 170,927 | 301,926,209 |
| 2024-05-06 | 15.95 | 17.43 | 15.86 | 17.28 | +6.34% | 176,398 | 296,036,603 |
| 2024-04-30 | 16.72 | 17.07 | 16.2 | 16.25 | -2.23% | 142,833 | 238,062,039 |
| 2024-04-29 | 16.88 | 16.98 | 16.3 | 16.62 | -3.93% | 172,524 | 287,753,661 |
| 2024-04-26 | 16.5 | 17.37 | 16.49 | 17.3 | +3.35% | 244,655 | 416,769,876 |
| 2024-04-25 | 16 | 16.83 | 15.76 | 16.74 | +2.64% | 238,150 | 390,456,717 |
| 2024-04-24 | 15 | 16.43 | 14.83 | 16.31 | +5.36% | 311,326 | 486,931,283 |
| 2024-04-23 | 15.48 | 15.85 | 15.48 | 15.48 | -10% | 283,247 | 439,995,533 |
| 2024-04-22 | 17.3 | 18.13 | 17.18 | 17.2 | +4.37% | 495,736 | 883,455,434 |
| 2024-04-19 | 15.78 | 16.48 | 15.58 | 16.48 | +10.01% | 314,950 | 512,322,020 |
| 2024-04-18 | 14.29 | 15.07 | 14.18 | 14.98 | +4.83% | 109,042 | 159,605,045 |
| 2024-04-17 | 13.96 | 14.44 | 13.89 | 14.29 | +2.58% | 86,703 | 122,839,192 |
| 2024-04-16 | 14.8 | 15.24 | 13.76 | 13.93 | -7.81% | 110,848 | 158,840,938 |
| 2024-04-15 | 15.29 | 15.29 | 14.18 | 15.11 | -4.06% | 138,962 | 205,998,543 |
| 2024-04-12 | 16 | 16 | 15.1 | 15.75 | +0.13% | 143,285 | 221,973,457 |
| 2024-04-11 | 15.18 | 16.39 | 14.93 | 15.73 | -0.69% | 167,692 | 262,962,617 |
| 2024-04-10 | 15.98 | 16 | 15.2 | 15.84 | +3.8% | 185,142 | 289,917,226 |
| 2024-04-09 | 15.47 | 15.98 | 15.01 | 15.26 | -1.1% | 143,622 | 220,954,500 |
| 2024-04-08 | 15.19 | 16.21 | 15.16 | 15.43 | +4.68% | 214,392 | 335,219,740 |
| 2024-04-03 | 14.5 | 14.9 | 14.27 | 14.74 | +2.36% | 112,283 | 164,211,843 |
| 2024-04-02 | 14.09 | 14.55 | 14.05 | 14.4 | +1.77% | 61,879 | 88,838,286 |
| 2024-04-01 | 14.6 | 14.6 | 14.07 | 14.15 | -0.77% | 68,118 | 97,408,352 |
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：