股票概览
17.91
-0.56%
-0.1
18.09
开盘价
18.43
最高价
17.81
最低价
139,353
成交量
数据更新至: 2024-06-28
技术指标
18.44
MA5 (5日均线)
20.15
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 | 18.09 | 18.43 | 17.81 | 17.91 | -0.56% | 139,353 | 253,364,927 |
| 2024-06-27 | 18.61 | 18.77 | 17.93 | 18.01 | -4.3% | 141,856 | 260,750,328 |
| 2024-06-26 | 18.4 | 18.86 | 17.78 | 18.82 | 0% | 157,534 | 288,345,846 |
| 2024-06-25 | 19.18 | 19.38 | 18.55 | 18.82 | +1.07% | 211,105 | 401,724,879 |
| 2024-06-24 | 19 | 19.27 | 18.38 | 18.62 | -6.53% | 226,080 | 426,976,380 |
| 2024-06-21 | 19.92 | 20.59 | 19.92 | 19.92 | -9.99% | 287,930 | 576,424,215 |
| 2024-06-20 | 22.62 | 23.86 | 22.13 | 22.13 | -10% | 392,803 | 880,236,224 |
| 2024-06-19 | 24.58 | 24.59 | 23.51 | 24.59 | +10.02% | 304,171 | 744,980,225 |
| 2024-06-18 | 21.95 | 22.35 | 21.5 | 22.35 | +9.99% | 204,875 | 452,927,774 |
| 2024-06-17 | 20.32 | 20.32 | 20.32 | 20.32 | +10.02% | 39,164 | 79,581,512 |
| 2024-06-14 | 17 | 18.47 | 16.68 | 18.47 | +10.01% | 56,624 | 100,128,937 |
| 2024-06-13 | 16.88 | 16.98 | 16.78 | 16.79 | -0.53% | 12,896 | 21,747,565 |
| 2024-06-12 | 16.66 | 17.06 | 16.66 | 16.88 | +0.42% | 12,789 | 21,632,544 |
| 2024-06-11 | 16.58 | 16.82 | 16.28 | 16.81 | +1.39% | 14,746 | 24,514,808 |
| 2024-06-07 | 16.47 | 16.85 | 16.36 | 16.58 | +0.85% | 19,529 | 32,425,871 |
| 2024-06-06 | 17.11 | 17.26 | 16.3 | 16.44 | -4.42% | 36,765 | 61,178,400 |
| 2024-06-05 | 17.3 | 17.62 | 17.2 | 17.2 | -1.38% | 19,453 | 33,936,309 |
| 2024-06-04 | 17.73 | 17.93 | 17.22 | 17.44 | -2.02% | 20,954 | 36,472,383 |
| 2024-06-03 | 18.09 | 18.21 | 17.65 | 17.8 | -1.71% | 24,430 | 43,776,704 |
| 2024-05-31 | 17.83 | 18.32 | 17.82 | 18.11 | +0.06% | 34,220 | 61,897,904 |
| 2024-05-30 | 17.35 | 18.2 | 17.18 | 18.1 | +3.43% | 44,393 | 79,402,567 |
| 2024-05-29 | 17.4 | 17.67 | 17.4 | 17.5 | 0% | 15,513 | 27,199,764 |
| 2024-05-28 | 17.6 | 17.75 | 17.33 | 17.5 | -0.46% | 15,785 | 27,658,762 |
| 2024-05-27 | 17.46 | 17.6 | 16.89 | 17.58 | +1.21% | 26,171 | 44,946,236 |
| 2024-05-24 | 17.59 | 17.9 | 17.34 | 17.37 | -1.25% | 23,088 | 40,529,234 |
| 2024-05-23 | 18.01 | 18.1 | 17.5 | 17.59 | -2.92% | 27,452 | 48,674,671 |
| 2024-05-22 | 18.1 | 18.29 | 17.94 | 18.12 | -0.22% | 24,552 | 44,380,730 |
| 2024-05-21 | 18.54 | 18.66 | 18.1 | 18.16 | -1.84% | 22,888 | 41,927,926 |
| 2024-05-20 | 18.5 | 18.64 | 18.4 | 18.5 | -0.54% | 23,446 | 43,377,126 |
| 2024-05-17 | 18.28 | 18.6 | 18.25 | 18.6 | +0.81% | 25,249 | 46,696,293 |
| 2024-05-16 | 18.21 | 18.61 | 18.05 | 18.45 | +2.79% | 44,369 | 81,717,609 |
| 2024-05-15 | 18.06 | 18.25 | 17.84 | 17.95 | -0.44% | 17,538 | 31,700,413 |
| 2024-05-14 | 17.91 | 18.38 | 17.64 | 18.03 | +1.98% | 31,690 | 56,805,971 |
| 2024-05-13 | 18.1 | 18.15 | 17.62 | 17.68 | -2.59% | 27,686 | 49,247,074 |
| 2024-05-10 | 18.45 | 18.45 | 18.07 | 18.15 | -1.63% | 23,135 | 42,050,994 |
| 2024-05-09 | 18.15 | 18.52 | 18.06 | 18.45 | +2.05% | 24,564 | 45,129,946 |
| 2024-05-08 | 18.57 | 18.6 | 18.05 | 18.08 | -3.26% | 29,365 | 53,694,271 |
| 2024-05-07 | 18.54 | 18.8 | 18.34 | 18.69 | +0.86% | 33,686 | 62,714,573 |
| 2024-05-06 | 18.57 | 18.76 | 18.4 | 18.53 | +0.54% | 35,378 | 65,628,108 |
| 2024-04-30 | 19.3 | 19.42 | 18.3 | 18.43 | -6.64% | 65,140 | 121,804,396 |
| 2024-04-29 | 19.32 | 19.75 | 19.31 | 19.74 | +2.12% | 35,852 | 70,390,265 |
| 2024-04-26 | 18.66 | 19.44 | 18.64 | 19.33 | +2.93% | 41,756 | 79,943,676 |
| 2024-04-25 | 19.14 | 19.14 | 18.71 | 18.78 | -1.93% | 30,422 | 57,405,588 |
| 2024-04-24 | 19 | 19.3 | 18.76 | 19.15 | +2.74% | 46,381 | 88,324,476 |
| 2024-04-23 | 18.5 | 18.91 | 18.3 | 18.64 | +1.14% | 26,454 | 49,285,450 |
| 2024-04-22 | 18.39 | 18.76 | 17.9 | 18.43 | -0.11% | 26,170 | 48,294,989 |
| 2024-04-19 | 18.49 | 18.65 | 18.15 | 18.45 | -1.28% | 27,019 | 49,761,695 |
| 2024-04-18 | 18.62 | 18.98 | 18.33 | 18.69 | +0.16% | 31,189 | 58,270,416 |
| 2024-04-17 | 17.7 | 18.7 | 17.7 | 18.66 | +6.14% | 46,307 | 85,184,456 |
| 2024-04-16 | 18.68 | 18.69 | 17.56 | 17.58 | -6.09% | 51,268 | 92,017,551 |
| 2024-04-15 | 19.51 | 19.67 | 18.39 | 18.72 | -3.85% | 46,360 | 87,467,906 |
| 2024-04-12 | 19.27 | 19.87 | 19.27 | 19.47 | +1.04% | 31,667 | 62,021,617 |
| 2024-04-11 | 19.1 | 19.7 | 19.1 | 19.27 | -0.72% | 26,864 | 52,365,556 |
| 2024-04-10 | 20.19 | 20.37 | 19.29 | 19.41 | -4.15% | 42,619 | 83,477,449 |
| 2024-04-09 | 20.24 | 20.65 | 19.91 | 20.25 | -0.34% | 36,339 | 73,067,576 |
| 2024-04-08 | 20.56 | 20.7 | 20.2 | 20.32 | -1.84% | 30,014 | 61,278,366 |
| 2024-04-03 | 21.13 | 21.13 | 20.5 | 20.7 | -2.04% | 32,622 | 67,559,938 |
| 2024-04-02 | 21.2 | 21.33 | 20.82 | 21.13 | -1.08% | 35,868 | 75,715,252 |
| 2024-04-01 | 21.32 | 21.55 | 21.18 | 21.36 | -0.05% | 47,834 | 101,916,715 |
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：