股票概览
18.78
+1.35%
+0.25
18.2
开盘价
19
最高价
18.15
最低价
111,195
成交量
数据更新至: 2024-06-28
技术指标
18.78
MA5 (5日均线)
19.44
MA10 (10日均线)
19.81
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 | 18.2 | 19 | 18.15 | 18.78 | +1.35% | 111,195 | 208,800,429 |
| 2024-06-27 | 18.8 | 18.87 | 18.51 | 18.53 | -2.22% | 77,096 | 143,688,732 |
| 2024-06-26 | 18.68 | 18.98 | 18.16 | 18.95 | +1.5% | 119,586 | 222,169,196 |
| 2024-06-25 | 19.08 | 19.2 | 18.6 | 18.67 | -1.58% | 93,479 | 176,795,374 |
| 2024-06-24 | 19.63 | 19.67 | 18.96 | 18.97 | -3.51% | 116,437 | 224,504,452 |
| 2024-06-21 | 19.83 | 19.99 | 19.53 | 19.66 | -0.86% | 93,781 | 184,942,859 |
| 2024-06-20 | 20.11 | 20.16 | 19.71 | 19.83 | -1.39% | 105,977 | 210,886,120 |
| 2024-06-19 | 20.42 | 20.46 | 20.11 | 20.11 | -1.9% | 99,021 | 200,448,051 |
| 2024-06-18 | 20.36 | 20.72 | 20.29 | 20.5 | +0.54% | 112,229 | 230,242,781 |
| 2024-06-17 | 20.15 | 20.79 | 20.15 | 20.39 | +0.94% | 186,478 | 382,301,061 |
| 2024-06-14 | 20.25 | 20.3 | 19.88 | 20.2 | -0.88% | 119,511 | 239,678,161 |
| 2024-06-13 | 20.32 | 20.49 | 20.14 | 20.38 | +0.1% | 104,666 | 212,649,941 |
| 2024-06-12 | 20.19 | 20.53 | 20.1 | 20.36 | +0.3% | 123,297 | 250,764,192 |
| 2024-06-11 | 19.73 | 20.33 | 19.66 | 20.3 | +1.96% | 139,849 | 280,139,589 |
| 2024-06-07 | 20.02 | 20.35 | 19.68 | 19.91 | +0.05% | 143,948 | 287,975,806 |
| 2024-06-06 | 20.28 | 20.4 | 19.87 | 19.9 | -2.16% | 162,903 | 327,237,623 |
| 2024-06-05 | 20.23 | 20.96 | 20.23 | 20.34 | +0.25% | 288,640 | 595,955,159 |
| 2024-06-04 | 19.97 | 20.35 | 19.94 | 20.29 | +1.05% | 176,988 | 357,424,290 |
| 2024-06-03 | 20 | 20.09 | 19.75 | 20.08 | +0.6% | 167,502 | 333,881,456 |
| 2024-05-31 | 19.36 | 20.08 | 19.35 | 19.96 | +3.15% | 250,450 | 497,924,717 |
| 2024-05-30 | 19.13 | 19.59 | 19.01 | 19.35 | +0.57% | 109,539 | 212,104,129 |
| 2024-05-29 | 19.21 | 19.48 | 19.16 | 19.24 | 0% | 65,252 | 125,871,608 |
| 2024-05-28 | 19.5 | 19.66 | 19.24 | 19.24 | -2.29% | 98,758 | 191,816,480 |
| 2024-05-27 | 19.53 | 19.7 | 19 | 19.69 | +0.72% | 127,367 | 246,246,331 |
| 2024-05-24 | 19.93 | 19.93 | 19.5 | 19.55 | -1.96% | 120,682 | 237,175,645 |
| 2024-05-23 | 20.26 | 20.36 | 19.88 | 19.94 | -1.34% | 152,984 | 307,255,419 |
| 2024-05-22 | 20.47 | 20.51 | 20.08 | 20.21 | -1.46% | 150,134 | 303,983,233 |
| 2024-05-21 | 20.26 | 20.82 | 20.21 | 20.51 | +0.44% | 230,872 | 474,480,201 |
| 2024-05-20 | 19.95 | 20.65 | 19.87 | 20.42 | +2.3% | 277,215 | 565,960,429 |
| 2024-05-17 | 19.72 | 20.1 | 19.66 | 19.96 | +1.42% | 218,892 | 435,237,100 |
| 2024-05-16 | 19.81 | 20.06 | 19.55 | 19.68 | -0.4% | 154,471 | 305,677,626 |
| 2024-05-15 | 20.18 | 20.3 | 19.73 | 19.76 | -2.32% | 161,876 | 323,367,157 |
| 2024-05-14 | 20.36 | 20.59 | 20.1 | 20.23 | -0.98% | 151,976 | 308,115,675 |
| 2024-05-13 | 20.15 | 20.83 | 19.86 | 20.43 | 0% | 220,286 | 449,988,797 |
| 2024-05-10 | 20.53 | 20.66 | 20.24 | 20.43 | -0.49% | 234,339 | 479,551,161 |
| 2024-05-09 | 19.6 | 20.68 | 19.54 | 20.53 | +4.43% | 360,398 | 729,522,345 |
| 2024-05-08 | 20.16 | 20.17 | 19.62 | 19.66 | -3.06% | 220,309 | 437,230,716 |
| 2024-05-07 | 19.73 | 20.34 | 19.71 | 20.28 | +2.79% | 290,607 | 583,597,875 |
| 2024-05-06 | 19.91 | 19.96 | 19.66 | 19.73 | +0.71% | 190,275 | 376,688,793 |
| 2024-04-30 | 19.99 | 19.99 | 19.43 | 19.59 | -1.31% | 187,373 | 367,072,338 |
| 2024-04-29 | 19.29 | 19.86 | 19.28 | 19.85 | +2.96% | 266,864 | 523,419,476 |
| 2024-04-26 | 18.81 | 19.44 | 18.76 | 19.28 | +2.61% | 278,629 | 535,879,312 |
| 2024-04-25 | 19.1 | 19.11 | 18.68 | 18.79 | -1.78% | 172,328 | 324,493,248 |
| 2024-04-24 | 18.76 | 19.18 | 18.76 | 19.13 | +1.7% | 206,264 | 391,888,419 |
| 2024-04-23 | 19.25 | 19.34 | 18.8 | 18.81 | -3.69% | 234,653 | 446,951,447 |
| 2024-04-22 | 19.68 | 19.9 | 19.2 | 19.53 | +0.41% | 329,275 | 646,288,835 |
| 2024-04-19 | 18.78 | 19.46 | 18.76 | 19.45 | +2.42% | 316,543 | 609,776,075 |
| 2024-04-18 | 18.81 | 19.5 | 18.68 | 18.99 | +1.12% | 335,693 | 641,422,656 |
| 2024-04-17 | 18 | 18.78 | 17.77 | 18.78 | +3.81% | 231,001 | 426,643,334 |
| 2024-04-16 | 18.3 | 18.8 | 17.98 | 18.09 | -1.47% | 291,436 | 537,494,281 |
| 2024-04-15 | 17.79 | 18.54 | 17.4 | 18.36 | +4.08% | 249,495 | 454,177,930 |
| 2024-04-12 | 17.88 | 18.06 | 17.6 | 17.64 | -1.18% | 113,981 | 203,542,580 |
| 2024-04-11 | 17.76 | 18.03 | 17.7 | 17.85 | -1% | 121,453 | 217,250,709 |
| 2024-04-10 | 18.28 | 18.28 | 17.65 | 18.03 | -1.58% | 178,293 | 319,862,970 |
| 2024-04-09 | 18.1 | 18.45 | 18.02 | 18.32 | +1.95% | 145,481 | 265,625,617 |
| 2024-04-08 | 18.2 | 18.24 | 17.93 | 17.97 | -1.53% | 153,657 | 277,529,621 |
| 2024-04-03 | 18.66 | 18.66 | 18.06 | 18.25 | -2.93% | 258,749 | 472,159,268 |
| 2024-04-02 | 19.46 | 19.47 | 18.71 | 18.8 | -3.09% | 229,374 | 434,529,028 |
| 2024-04-01 | 19.78 | 19.9 | 19.28 | 19.4 | -0.82% | 237,926 | 462,149,020 |
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：