股票概览
18.48
+0.38%
+0.07
18.42
开盘价
18.78
最高价
18.26
最低价
323,593
成交量
数据更新至: 2024-06-28
技术指标
18.53
MA5 (5日均线)
19.55
MA10 (10日均线)
19.99
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 | 18.42 | 18.78 | 18.26 | 18.48 | +0.38% | 323,593 | 601,691,774 |
| 2024-06-27 | 18.56 | 18.85 | 18.34 | 18.41 | -1.55% | 317,469 | 589,212,564 |
| 2024-06-26 | 18.21 | 18.83 | 17.93 | 18.7 | +2.75% | 397,427 | 732,955,540 |
| 2024-06-25 | 18.95 | 19 | 17.99 | 18.2 | -3.45% | 438,793 | 805,825,119 |
| 2024-06-24 | 19.35 | 19.68 | 18.78 | 18.85 | -3.83% | 441,056 | 845,999,052 |
| 2024-06-21 | 19.8 | 20.02 | 19.44 | 19.6 | -2.34% | 466,469 | 917,597,021 |
| 2024-06-20 | 21.15 | 21.26 | 20.03 | 20.07 | -5.46% | 709,691 | 1,459,697,163 |
| 2024-06-19 | 21.07 | 21.36 | 20.82 | 21.23 | +1.29% | 798,002 | 1,687,949,545 |
| 2024-06-18 | 20.85 | 21.09 | 20.55 | 20.96 | 0% | 521,393 | 1,085,394,008 |
| 2024-06-17 | 20.63 | 21.11 | 20.62 | 20.96 | +0.53% | 645,142 | 1,348,788,611 |
| 2024-06-14 | 20.42 | 21.14 | 20.02 | 20.85 | +0.97% | 800,381 | 1,651,037,945 |
| 2024-06-13 | 21.1 | 21.34 | 20.53 | 20.65 | -1.99% | 872,771 | 1,829,787,608 |
| 2024-06-12 | 21.2 | 21.39 | 20.9 | 21.07 | -2.18% | 934,008 | 1,969,846,875 |
| 2024-06-11 | 21.1 | 21.9 | 20.93 | 21.54 | +1.51% | 1,354,270 | 2,901,050,561 |
| 2024-06-07 | 19.81 | 21.99 | 19.71 | 21.22 | +6.15% | 1,693,927 | 3,636,304,037 |
| 2024-06-06 | 19.59 | 20.89 | 19.5 | 19.99 | +2.3% | 936,210 | 1,884,677,307 |
| 2024-06-05 | 19.55 | 20.18 | 19.41 | 19.54 | +0.15% | 564,452 | 1,120,122,849 |
| 2024-06-04 | 19.8 | 19.86 | 19.33 | 19.51 | -2.79% | 520,426 | 1,019,911,893 |
| 2024-06-03 | 19.67 | 20.39 | 19.46 | 20.07 | +0.5% | 847,043 | 1,687,649,563 |
| 2024-05-31 | 19.34 | 20.13 | 19.19 | 19.97 | +1.94% | 901,459 | 1,769,565,987 |
| 2024-05-30 | 19.11 | 19.78 | 19.11 | 19.59 | +0.88% | 930,482 | 1,809,797,928 |
| 2024-05-29 | 19.64 | 20.25 | 19.35 | 19.42 | -1.12% | 992,227 | 1,959,959,618 |
| 2024-05-28 | 20.01 | 20.59 | 19.59 | 19.64 | +3.86% | 1,485,391 | 2,969,019,166 |
| 2024-05-27 | 17.21 | 18.91 | 16.8 | 18.91 | +10.01% | 617,179 | 1,107,293,921 |
| 2024-05-24 | 17.9 | 17.9 | 17.17 | 17.19 | -4.13% | 294,378 | 512,247,874 |
| 2024-05-23 | 18.5 | 18.52 | 17.9 | 17.93 | -3.91% | 360,320 | 651,889,291 |
| 2024-05-22 | 18.63 | 18.9 | 18.56 | 18.66 | +0.7% | 347,506 | 650,885,001 |
| 2024-05-21 | 18.6 | 18.82 | 18.47 | 18.53 | -0.91% | 213,330 | 396,979,039 |
| 2024-05-20 | 19.04 | 19.04 | 18.56 | 18.7 | -1.63% | 414,799 | 775,253,693 |
| 2024-05-17 | 18.34 | 19.06 | 18.01 | 19.01 | +4.28% | 583,938 | 1,086,705,533 |
| 2024-05-16 | 18.25 | 18.5 | 18.13 | 18.23 | +0.61% | 284,297 | 521,873,242 |
| 2024-05-15 | 18.3 | 18.56 | 18.06 | 18.12 | -0.98% | 213,493 | 390,685,909 |
| 2024-05-14 | 18.24 | 18.5 | 18.04 | 18.3 | +1.1% | 221,307 | 404,203,710 |
| 2024-05-13 | 18.46 | 18.49 | 18.06 | 18.1 | -2.95% | 254,994 | 464,518,942 |
| 2024-05-10 | 18.88 | 18.97 | 18.38 | 18.65 | -0.96% | 244,559 | 455,268,532 |
| 2024-05-09 | 18.3 | 18.98 | 18.3 | 18.83 | +2.06% | 373,387 | 701,897,934 |
| 2024-05-08 | 18.53 | 19.04 | 18.18 | 18.45 | -0.81% | 363,686 | 673,497,624 |
| 2024-05-07 | 18.71 | 18.85 | 18.45 | 18.6 | -0.59% | 230,349 | 428,513,148 |
| 2024-05-06 | 18.9 | 19.12 | 18.59 | 18.71 | +0.92% | 289,369 | 545,440,759 |
| 2024-04-30 | 18.93 | 18.95 | 18.41 | 18.54 | -3.44% | 378,549 | 704,487,442 |
| 2024-04-29 | 18.47 | 19.24 | 18.38 | 19.2 | +4.23% | 460,869 | 873,946,075 |
| 2024-04-26 | 17.69 | 18.49 | 17.69 | 18.42 | +3.66% | 356,513 | 651,722,899 |
| 2024-04-25 | 17.7 | 18.07 | 17.69 | 17.77 | -0.62% | 178,597 | 318,956,020 |
| 2024-04-24 | 17.57 | 17.9 | 17.4 | 17.88 | +2.58% | 223,698 | 395,723,518 |
| 2024-04-23 | 17.79 | 17.88 | 17.4 | 17.43 | -1.25% | 177,573 | 311,800,079 |
| 2024-04-22 | 17.67 | 17.96 | 17.47 | 17.65 | -1.56% | 217,910 | 385,709,198 |
| 2024-04-19 | 18.01 | 18.58 | 17.65 | 17.93 | -0.61% | 400,931 | 725,350,082 |
| 2024-04-18 | 18.04 | 18.35 | 17.85 | 18.04 | -0.77% | 256,731 | 465,326,291 |
| 2024-04-17 | 17.39 | 18.2 | 17.38 | 18.18 | +5.39% | 318,586 | 570,943,391 |
| 2024-04-16 | 18.1 | 18.3 | 17.24 | 17.25 | -5.94% | 303,801 | 535,614,257 |
| 2024-04-15 | 18.31 | 18.58 | 17.95 | 18.34 | +0.16% | 265,846 | 485,898,722 |
| 2024-04-12 | 18.38 | 18.71 | 18.29 | 18.31 | -0.27% | 211,261 | 390,546,488 |
| 2024-04-11 | 18.23 | 18.68 | 18.2 | 18.36 | -0.16% | 204,150 | 376,977,295 |
| 2024-04-10 | 19.08 | 19.15 | 18.29 | 18.39 | -3.62% | 239,842 | 445,211,745 |
| 2024-04-09 | 19.02 | 19.17 | 18.67 | 19.08 | -0.21% | 230,190 | 435,266,218 |
| 2024-04-08 | 19.23 | 19.52 | 19.1 | 19.12 | -0.88% | 213,009 | 410,695,340 |
| 2024-04-03 | 19.65 | 19.84 | 19.13 | 19.29 | -1.98% | 289,087 | 560,717,216 |
| 2024-04-02 | 20.2 | 20.21 | 19.58 | 19.68 | -2.57% | 393,859 | 781,653,941 |
| 2024-04-01 | 20.12 | 20.43 | 20.02 | 20.2 | +1.81% | 329,079 | 665,054,635 |
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：