股票概览
18.18
-1.57%
-0.29
18.45
开盘价
18.69
最高价
18.16
最低价
156,693
成交量
数据更新至: 2024-06-28
技术指标
18.63
MA5 (5日均线)
19.36
MA10 (10日均线)
20.54
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 | 18.45 | 18.69 | 18.16 | 18.18 | -1.57% | 156,693 | 288,337,891 |
| 2024-06-27 | 18.82 | 18.86 | 18.45 | 18.47 | -2.38% | 118,624 | 220,375,710 |
| 2024-06-26 | 18.73 | 18.95 | 18.58 | 18.92 | +0.48% | 106,440 | 200,301,757 |
| 2024-06-25 | 18.79 | 19.23 | 18.68 | 18.83 | +0.48% | 148,158 | 280,628,290 |
| 2024-06-24 | 18.74 | 19.13 | 18.4 | 18.74 | -1.37% | 154,231 | 290,060,297 |
| 2024-06-21 | 19.4 | 19.43 | 18.93 | 19 | -4.04% | 134,162 | 256,299,526 |
| 2024-06-20 | 20.23 | 20.3 | 19.77 | 19.8 | -2.13% | 135,733 | 270,904,681 |
| 2024-06-19 | 20.5 | 20.61 | 20.21 | 20.23 | -1.37% | 145,366 | 295,732,130 |
| 2024-06-18 | 20.9 | 21.05 | 20.37 | 20.51 | -1.82% | 183,314 | 377,898,920 |
| 2024-06-17 | 20.4 | 20.95 | 20.24 | 20.89 | +1.36% | 179,051 | 369,819,914 |
| 2024-06-14 | 20.47 | 20.71 | 20.2 | 20.61 | +0.68% | 180,790 | 370,185,907 |
| 2024-06-13 | 21.02 | 21.02 | 20.37 | 20.47 | -2.62% | 189,591 | 389,316,222 |
| 2024-06-12 | 21.38 | 21.57 | 20.92 | 21.02 | -1.73% | 148,264 | 313,506,097 |
| 2024-06-11 | 21.7 | 21.73 | 21.2 | 21.39 | -1.66% | 152,095 | 324,481,725 |
| 2024-06-07 | 22.02 | 22.2 | 21.63 | 21.75 | -1.41% | 102,769 | 224,303,544 |
| 2024-06-06 | 22.31 | 22.36 | 21.77 | 22.06 | -0.9% | 159,023 | 349,633,055 |
| 2024-06-05 | 22.86 | 23.05 | 22.24 | 22.26 | -3.47% | 167,573 | 378,804,612 |
| 2024-06-04 | 22.22 | 23.11 | 22.22 | 23.06 | +3.78% | 205,811 | 468,630,216 |
| 2024-06-03 | 22.36 | 22.63 | 22.03 | 22.22 | -0.63% | 145,152 | 323,068,873 |
| 2024-05-31 | 22.57 | 22.82 | 22.24 | 22.36 | -0.27% | 110,632 | 248,777,666 |
| 2024-05-30 | 22.8 | 22.85 | 22.36 | 22.42 | -2.44% | 133,342 | 300,604,944 |
| 2024-05-29 | 23.08 | 23.2 | 22.7 | 22.98 | -0.39% | 126,501 | 289,628,741 |
| 2024-05-28 | 23.19 | 23.62 | 23.06 | 23.07 | -0.56% | 104,523 | 243,658,521 |
| 2024-05-27 | 23.7 | 23.7 | 22.98 | 23.2 | -0.85% | 135,018 | 312,431,900 |
| 2024-05-24 | 23.46 | 23.79 | 23.25 | 23.4 | -0.76% | 120,338 | 283,146,165 |
| 2024-05-23 | 23.8 | 23.99 | 23.32 | 23.58 | -1.13% | 161,030 | 379,342,593 |
| 2024-05-22 | 24.5 | 24.61 | 23.53 | 23.85 | -3.09% | 292,465 | 699,233,413 |
| 2024-05-21 | 24.5 | 24.8 | 24.32 | 24.61 | -0.53% | 183,012 | 449,561,832 |
| 2024-05-20 | 24.04 | 25.04 | 24.04 | 24.74 | +2.91% | 349,940 | 866,458,281 |
| 2024-05-17 | 23.4 | 24.15 | 23.23 | 24.04 | +3.49% | 368,374 | 875,740,753 |
| 2024-05-16 | 22.52 | 23.59 | 22.35 | 23.23 | +2.65% | 325,926 | 753,390,848 |
| 2024-05-15 | 22.5 | 22.78 | 22.38 | 22.63 | +0.13% | 121,441 | 274,350,214 |
| 2024-05-14 | 22.34 | 23 | 22.34 | 22.6 | +1.21% | 212,510 | 481,319,002 |
| 2024-05-13 | 21.8 | 22.46 | 21.58 | 22.33 | +1.18% | 213,344 | 472,208,131 |
| 2024-05-10 | 22.26 | 22.34 | 21.58 | 22.07 | -0.63% | 221,370 | 484,907,315 |
| 2024-05-09 | 22.25 | 22.55 | 22.03 | 22.21 | -0.18% | 160,268 | 356,512,164 |
| 2024-05-08 | 22.16 | 22.73 | 22 | 22.25 | +0.41% | 250,635 | 559,638,154 |
| 2024-05-07 | 22.36 | 22.36 | 21.88 | 22.16 | -1.16% | 235,472 | 521,408,532 |
| 2024-05-06 | 21.99 | 22.67 | 21.82 | 22.42 | +3.56% | 417,177 | 928,663,468 |
| 2024-04-30 | 21.44 | 22.04 | 21.3 | 21.65 | +0.98% | 387,540 | 844,156,734 |
| 2024-04-29 | 20.55 | 21.86 | 20.55 | 21.44 | +7.9% | 761,672 | 1,643,563,852 |
| 2024-04-26 | 19.2 | 19.89 | 19.2 | 19.87 | +2.95% | 237,486 | 467,398,640 |
| 2024-04-25 | 19.49 | 19.6 | 19.26 | 19.3 | -0.87% | 92,387 | 178,958,266 |
| 2024-04-24 | 19.29 | 19.6 | 19 | 19.47 | +0.78% | 177,987 | 343,030,446 |
| 2024-04-23 | 18.7 | 19.73 | 18.66 | 19.32 | +2.88% | 329,588 | 638,315,315 |
| 2024-04-22 | 17.85 | 18.88 | 17.85 | 18.78 | +4.74% | 254,212 | 472,264,746 |
| 2024-04-19 | 18.03 | 18.1 | 17.76 | 17.93 | -1.43% | 86,407 | 154,709,696 |
| 2024-04-18 | 17.99 | 18.44 | 17.67 | 18.19 | +1.06% | 141,664 | 256,221,303 |
| 2024-04-17 | 17.81 | 18.14 | 17.78 | 18 | +1.07% | 131,970 | 236,965,291 |
| 2024-04-16 | 18.4 | 18.44 | 17.8 | 17.81 | -3.57% | 143,970 | 260,128,149 |
| 2024-04-15 | 17.96 | 18.59 | 17.96 | 18.47 | +1.76% | 161,043 | 296,124,836 |
| 2024-04-12 | 18.45 | 18.62 | 18.1 | 18.15 | -1.31% | 105,726 | 193,073,254 |
| 2024-04-11 | 18.37 | 18.53 | 18.25 | 18.39 | -0.92% | 100,127 | 184,207,213 |
| 2024-04-10 | 19 | 19 | 18.44 | 18.56 | -2.67% | 114,572 | 213,598,696 |
| 2024-04-09 | 18.69 | 19.21 | 18.62 | 19.07 | +1.98% | 128,200 | 243,182,105 |
| 2024-04-08 | 19.28 | 19.28 | 18.68 | 18.7 | -3.61% | 166,419 | 314,877,252 |
| 2024-04-03 | 19.61 | 19.82 | 19.24 | 19.4 | -1.02% | 131,026 | 255,110,773 |
| 2024-04-02 | 19.56 | 19.8 | 19.46 | 19.6 | -0.46% | 187,752 | 368,084,239 |
| 2024-04-01 | 18.47 | 20 | 18.47 | 19.69 | +7.24% | 462,657 | 904,716,701 |
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：