股票概览
17.66
-1.45%
-0.26
17.9
开盘价
18.18
最高价
17.6
最低价
177,908
成交量
数据更新至: 2024-06-28
技术指标
17.75
MA5 (5日均线)
18.27
MA10 (10日均线)
18.92
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 | 17.9 | 18.18 | 17.6 | 17.66 | -1.45% | 177,908 | 318,552,996 |
| 2024-06-27 | 17.99 | 18.26 | 17.85 | 17.92 | -1.1% | 131,326 | 236,637,955 |
| 2024-06-26 | 17.3 | 18.18 | 17.25 | 18.12 | +4.2% | 199,059 | 353,252,088 |
| 2024-06-25 | 17.64 | 17.78 | 17.2 | 17.39 | -1.47% | 218,474 | 380,909,578 |
| 2024-06-24 | 18.1 | 18.13 | 17.64 | 17.65 | -3.13% | 183,425 | 328,019,714 |
| 2024-06-21 | 18.08 | 18.3 | 17.88 | 18.22 | +0.44% | 168,606 | 305,265,923 |
| 2024-06-20 | 18.88 | 18.93 | 18.13 | 18.14 | -4.68% | 322,487 | 594,061,576 |
| 2024-06-19 | 19.45 | 19.47 | 18.97 | 19.03 | -1.76% | 156,689 | 299,813,742 |
| 2024-06-18 | 19.21 | 19.59 | 19.13 | 19.37 | +0.83% | 157,959 | 306,370,320 |
| 2024-06-17 | 19.31 | 19.5 | 19.12 | 19.21 | -1.54% | 175,740 | 338,377,985 |
| 2024-06-14 | 19.16 | 19.54 | 18.95 | 19.51 | +1.67% | 183,539 | 353,672,820 |
| 2024-06-13 | 19.38 | 19.44 | 19.13 | 19.19 | -0.98% | 120,952 | 232,651,338 |
| 2024-06-12 | 19.38 | 19.53 | 19.33 | 19.38 | 0% | 126,241 | 245,189,897 |
| 2024-06-11 | 19.06 | 19.49 | 19 | 19.38 | -0.05% | 123,147 | 237,755,530 |
| 2024-06-07 | 19.5 | 19.67 | 19.2 | 19.39 | 0% | 124,391 | 241,453,678 |
| 2024-06-06 | 19.94 | 20 | 19.3 | 19.39 | -2.46% | 186,979 | 365,440,757 |
| 2024-06-05 | 19.73 | 20.22 | 19.71 | 19.88 | +0.25% | 167,494 | 335,506,731 |
| 2024-06-04 | 19.65 | 19.85 | 19.48 | 19.83 | +0.92% | 147,788 | 290,256,638 |
| 2024-06-03 | 19.99 | 20.05 | 19.47 | 19.65 | -2.09% | 209,447 | 413,048,012 |
| 2024-05-31 | 20.09 | 20.28 | 20.03 | 20.07 | +0.2% | 142,338 | 286,474,868 |
| 2024-05-30 | 20.03 | 20.12 | 19.83 | 20.03 | -0.15% | 104,379 | 208,390,948 |
| 2024-05-29 | 20.01 | 20.3 | 19.92 | 20.06 | -0.25% | 124,115 | 249,185,491 |
| 2024-05-28 | 20.25 | 20.32 | 19.98 | 20.11 | -0.94% | 129,246 | 260,370,033 |
| 2024-05-27 | 20.32 | 20.37 | 19.8 | 20.3 | +0.25% | 219,357 | 439,187,230 |
| 2024-05-24 | 20.82 | 20.95 | 20.18 | 20.25 | -3.11% | 280,213 | 574,227,581 |
| 2024-05-23 | 21.35 | 21.43 | 20.86 | 20.9 | -2.38% | 216,923 | 456,086,427 |
| 2024-05-22 | 21.29 | 21.5 | 21.07 | 21.41 | +0.52% | 161,789 | 344,275,104 |
| 2024-05-21 | 21.66 | 21.73 | 21.24 | 21.3 | -1.89% | 210,066 | 451,036,554 |
| 2024-05-20 | 21.26 | 22 | 21.15 | 21.71 | +2.12% | 374,785 | 812,781,860 |
| 2024-05-17 | 20.83 | 21.29 | 20.76 | 21.26 | +1.67% | 249,956 | 527,389,095 |
| 2024-05-16 | 20.66 | 21.13 | 20.48 | 20.91 | +1.7% | 318,879 | 666,542,040 |
| 2024-05-15 | 20.95 | 20.96 | 20.5 | 20.56 | -1.77% | 207,069 | 427,517,939 |
| 2024-05-14 | 20.83 | 21.02 | 20.75 | 20.93 | +0.48% | 182,055 | 380,163,504 |
| 2024-05-13 | 20.9 | 21.37 | 20.68 | 20.83 | -1.23% | 296,053 | 619,960,250 |
| 2024-05-10 | 21.24 | 21.43 | 20.87 | 21.09 | -0.75% | 214,065 | 451,080,714 |
| 2024-05-09 | 20.77 | 21.47 | 20.76 | 21.25 | +2.21% | 291,323 | 617,090,722 |
| 2024-05-08 | 21.14 | 21.14 | 20.72 | 20.79 | -2.3% | 289,682 | 604,966,270 |
| 2024-05-07 | 21.2 | 21.49 | 20.98 | 21.28 | +0.33% | 269,985 | 574,211,943 |
| 2024-05-06 | 21.04 | 21.77 | 21 | 21.21 | +2.91% | 572,531 | 1,222,742,779 |
| 2024-04-30 | 21.8 | 21.8 | 20.58 | 20.61 | -7.37% | 810,590 | 1,695,308,051 |
| 2024-04-29 | 21.4 | 22.47 | 21.33 | 22.25 | +3.44% | 562,579 | 1,242,035,728 |
| 2024-04-26 | 20.55 | 21.58 | 20.51 | 21.51 | +5.18% | 549,986 | 1,157,447,856 |
| 2024-04-25 | 21.42 | 21.44 | 20.4 | 20.45 | -1.59% | 360,911 | 747,059,691 |
| 2024-04-24 | 20.64 | 20.79 | 20.44 | 20.78 | +1.12% | 207,522 | 428,417,427 |
| 2024-04-23 | 20.58 | 20.79 | 20.42 | 20.55 | -0.1% | 171,269 | 352,321,183 |
| 2024-04-22 | 20 | 20.75 | 19.73 | 20.57 | +1.28% | 300,021 | 613,298,865 |
| 2024-04-19 | 20.78 | 20.83 | 20.22 | 20.31 | -3.24% | 315,283 | 645,347,866 |
| 2024-04-18 | 20.9 | 21.55 | 20.6 | 20.99 | -0.19% | 339,345 | 715,716,791 |
| 2024-04-17 | 20.59 | 21.1 | 20.59 | 21.03 | +2.79% | 291,921 | 610,107,096 |
| 2024-04-16 | 20.98 | 21.38 | 20.4 | 20.46 | -2.66% | 264,631 | 550,578,995 |
| 2024-04-15 | 20.61 | 21.38 | 20.36 | 21.02 | +2.44% | 329,643 | 689,440,926 |
| 2024-04-12 | 20.87 | 21.06 | 20.46 | 20.52 | -1.68% | 200,133 | 413,550,017 |
| 2024-04-11 | 20.74 | 21.2 | 20.68 | 20.87 | +0.05% | 215,387 | 452,194,222 |
| 2024-04-10 | 21.45 | 21.46 | 20.7 | 20.86 | -3.07% | 266,833 | 559,374,670 |
| 2024-04-09 | 21.5 | 21.68 | 21.26 | 21.52 | +0.7% | 208,857 | 447,984,860 |
| 2024-04-08 | 22 | 22.07 | 21.36 | 21.37 | -3.87% | 395,269 | 857,071,983 |
| 2024-04-03 | 22.86 | 23.08 | 22.2 | 22.23 | -3.01% | 399,721 | 900,291,051 |
| 2024-04-02 | 23.2 | 23.22 | 22.78 | 22.92 | -1.5% | 231,767 | 532,097,651 |
| 2024-04-01 | 22.75 | 23.28 | 22.71 | 23.27 | +3.15% | 272,310 | 626,160,833 |
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：