股票概览
18.45
+4.65%
+0.82
17.59
开盘价
18.55
最高价
17.58
最低价
210,160
成交量
数据更新至: 2024-06-28
技术指标
17.99
MA5 (5日均线)
18.16
MA10 (10日均线)
18.31
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 | 17.59 | 18.55 | 17.58 | 18.45 | +4.65% | 210,160 | 383,295,878 |
| 2024-06-27 | 17.76 | 17.86 | 17.61 | 17.63 | -1.12% | 121,214 | 214,406,771 |
| 2024-06-26 | 18.07 | 18.16 | 17.63 | 17.83 | -1.44% | 178,209 | 317,333,644 |
| 2024-06-25 | 17.97 | 18.23 | 17.89 | 18.09 | +0.72% | 143,271 | 258,954,122 |
| 2024-06-24 | 18.26 | 18.4 | 17.95 | 17.96 | -1.75% | 190,373 | 345,767,181 |
| 2024-06-21 | 18.15 | 18.4 | 18.03 | 18.28 | +0.38% | 137,292 | 250,603,005 |
| 2024-06-20 | 18.23 | 18.32 | 18.06 | 18.21 | +0.11% | 117,031 | 213,004,159 |
| 2024-06-19 | 18.53 | 18.63 | 18.11 | 18.19 | -2.36% | 153,951 | 281,638,727 |
| 2024-06-18 | 18.41 | 18.63 | 18.22 | 18.63 | +1.47% | 141,141 | 260,664,640 |
| 2024-06-17 | 17.9 | 18.65 | 17.86 | 18.36 | +1.77% | 247,801 | 455,957,425 |
| 2024-06-14 | 18.1 | 18.32 | 17.89 | 18.04 | -0.77% | 199,955 | 361,595,974 |
| 2024-06-13 | 18.37 | 18.8 | 18.1 | 18.18 | -1.14% | 192,873 | 354,152,029 |
| 2024-06-12 | 18.23 | 18.45 | 18 | 18.39 | +0.6% | 135,249 | 247,016,635 |
| 2024-06-11 | 18.4 | 18.55 | 17.9 | 18.28 | -1.3% | 213,863 | 390,662,430 |
| 2024-06-07 | 18.7 | 18.98 | 18.38 | 18.52 | -1.23% | 219,000 | 408,842,217 |
| 2024-06-06 | 18.57 | 19.01 | 18.52 | 18.75 | +0.91% | 236,652 | 445,408,101 |
| 2024-06-05 | 19.05 | 19.07 | 18.52 | 18.58 | -2.47% | 209,095 | 393,014,386 |
| 2024-06-04 | 18.38 | 19.07 | 18.34 | 19.05 | +3.76% | 349,129 | 655,081,391 |
| 2024-06-03 | 18.2 | 18.46 | 18.15 | 18.36 | -0.11% | 214,041 | 392,044,473 |
| 2024-05-31 | 18.58 | 18.75 | 18.28 | 18.38 | -1.08% | 158,344 | 292,017,480 |
| 2024-05-30 | 18.75 | 18.97 | 18.48 | 18.58 | +0.16% | 301,205 | 565,310,490 |
| 2024-05-29 | 18.5 | 18.75 | 18.28 | 18.55 | -0.16% | 165,326 | 306,113,875 |
| 2024-05-28 | 18.55 | 18.98 | 18.49 | 18.58 | +0.16% | 380,392 | 711,235,235 |
| 2024-05-27 | 17.68 | 18.57 | 17.68 | 18.55 | +5.04% | 533,088 | 975,571,579 |
| 2024-05-24 | 17.3 | 17.97 | 17.29 | 17.66 | +1.67% | 210,366 | 372,494,981 |
| 2024-05-23 | 17.41 | 17.6 | 17.28 | 17.37 | -0.74% | 125,750 | 218,862,539 |
| 2024-05-22 | 17.57 | 17.7 | 17.46 | 17.5 | -0.57% | 137,074 | 240,881,733 |
| 2024-05-21 | 18.03 | 18.21 | 17.51 | 17.6 | -2.6% | 192,491 | 341,438,798 |
| 2024-05-20 | 17.65 | 18.1 | 17.57 | 18.07 | +2.21% | 274,213 | 490,014,364 |
| 2024-05-17 | 17.52 | 17.69 | 17.36 | 17.68 | +0.86% | 175,783 | 308,303,806 |
| 2024-05-16 | 17.36 | 17.68 | 17.33 | 17.53 | +0.81% | 235,560 | 413,572,094 |
| 2024-05-15 | 17.71 | 17.94 | 17.37 | 17.39 | -2.58% | 181,252 | 318,808,697 |
| 2024-05-14 | 18.18 | 18.23 | 17.78 | 17.85 | -1.87% | 256,654 | 460,404,872 |
| 2024-05-13 | 18.01 | 18.32 | 17.83 | 18.19 | +0.66% | 253,579 | 460,014,187 |
| 2024-05-10 | 17.89 | 18.12 | 17.68 | 18.07 | +1.4% | 268,213 | 480,886,204 |
| 2024-05-09 | 17.15 | 17.83 | 17.15 | 17.82 | +3.97% | 339,627 | 599,477,693 |
| 2024-05-08 | 17.24 | 17.37 | 17.02 | 17.14 | -0.46% | 181,087 | 311,301,525 |
| 2024-05-07 | 17.38 | 17.47 | 17.1 | 17.22 | -0.86% | 224,364 | 386,885,806 |
| 2024-05-06 | 16.95 | 17.41 | 16.88 | 17.37 | +3.02% | 329,950 | 567,055,327 |
| 2024-04-30 | 17.14 | 17.19 | 16.68 | 16.86 | -2.09% | 375,045 | 632,244,888 |
| 2024-04-29 | 17.15 | 17.57 | 17.14 | 17.22 | +0.7% | 305,692 | 529,344,767 |
| 2024-04-26 | 17.5 | 17.67 | 17.02 | 17.1 | -2.79% | 388,660 | 670,850,820 |
| 2024-04-25 | 17.63 | 17.78 | 17.49 | 17.59 | -0.68% | 166,254 | 292,430,005 |
| 2024-04-24 | 17.72 | 18.06 | 17.54 | 17.71 | 0% | 232,837 | 412,407,327 |
| 2024-04-23 | 17.74 | 18.06 | 17.62 | 17.71 | -0.73% | 259,240 | 462,047,066 |
| 2024-04-22 | 18.28 | 18.58 | 17.61 | 17.84 | -2.25% | 424,430 | 762,616,171 |
| 2024-04-19 | 17.93 | 18.42 | 17.85 | 18.25 | +1.33% | 324,791 | 591,557,003 |
| 2024-04-18 | 18.05 | 18.58 | 17.87 | 18.01 | -0.22% | 479,832 | 870,247,606 |
| 2024-04-17 | 17.09 | 18.1 | 17.02 | 18.05 | +5.19% | 488,476 | 862,670,416 |
| 2024-04-16 | 17.33 | 17.58 | 17 | 17.16 | -0.64% | 425,431 | 734,641,995 |
| 2024-04-15 | 16.58 | 17.43 | 16.53 | 17.27 | +3.91% | 482,919 | 826,396,394 |
| 2024-04-12 | 16.4 | 16.92 | 16.3 | 16.62 | +0.91% | 362,346 | 603,541,668 |
| 2024-04-11 | 15.6 | 16.65 | 15.5 | 16.47 | +5.78% | 518,724 | 841,989,561 |
| 2024-04-10 | 15.65 | 15.82 | 15.47 | 15.57 | -0.57% | 172,628 | 269,992,104 |
| 2024-04-09 | 15.31 | 15.68 | 15.26 | 15.66 | +2.22% | 266,740 | 414,440,373 |
| 2024-04-08 | 15.2 | 15.64 | 15.08 | 15.32 | +0.07% | 201,824 | 310,630,680 |
| 2024-04-03 | 15.4 | 15.46 | 15.16 | 15.31 | -1.1% | 185,354 | 283,193,489 |
| 2024-04-02 | 15.8 | 15.87 | 15.37 | 15.48 | -2.21% | 293,558 | 456,411,826 |
| 2024-04-01 | 15.75 | 15.93 | 15.63 | 15.83 | +0.51% | 295,804 | 466,192,545 |
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：