股票概览
19.22
+5.32%
+0.97
18.02
开盘价
19.54
最高价
18.02
最低价
189,903
成交量
数据更新至: 2024-06-28
技术指标
18.70
MA5 (5日均线)
19.01
MA10 (10日均线)
18.66
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 | 18.02 | 19.54 | 18.02 | 19.22 | +5.32% | 189,903 | 361,056,267 |
| 2024-06-27 | 18.61 | 18.61 | 18.2 | 18.25 | -2.25% | 108,758 | 199,061,635 |
| 2024-06-26 | 18.51 | 18.71 | 18.21 | 18.67 | +0.92% | 80,561 | 148,839,012 |
| 2024-06-25 | 18.82 | 18.92 | 18.29 | 18.5 | -1.91% | 148,884 | 275,660,233 |
| 2024-06-24 | 18.7 | 19.1 | 18.62 | 18.86 | +0.37% | 127,114 | 239,952,701 |
| 2024-06-21 | 18.76 | 19.02 | 18.61 | 18.79 | -0.16% | 109,957 | 206,596,252 |
| 2024-06-20 | 19.39 | 19.44 | 18.71 | 18.82 | -3.49% | 282,370 | 535,548,789 |
| 2024-06-19 | 19.97 | 20.07 | 19.27 | 19.5 | -2.3% | 151,312 | 296,325,611 |
| 2024-06-18 | 19.45 | 20.1 | 19.29 | 19.96 | +2.2% | 167,383 | 330,428,357 |
| 2024-06-17 | 19.04 | 20.1 | 18.9 | 19.53 | +2.57% | 248,493 | 487,138,837 |
| 2024-06-14 | 19.07 | 19.48 | 18.87 | 19.04 | -0.78% | 204,027 | 391,260,020 |
| 2024-06-13 | 18.32 | 19.48 | 18.28 | 19.19 | +4.24% | 314,296 | 600,136,644 |
| 2024-06-12 | 18.52 | 18.56 | 18.13 | 18.41 | -0.7% | 104,988 | 192,736,959 |
| 2024-06-11 | 18.16 | 18.68 | 17.84 | 18.54 | +1.31% | 187,077 | 342,459,619 |
| 2024-06-07 | 18.39 | 18.45 | 17.95 | 18.3 | -0.49% | 176,614 | 321,351,775 |
| 2024-06-06 | 18.03 | 18.95 | 18.03 | 18.39 | +1.66% | 260,118 | 483,142,063 |
| 2024-06-05 | 18.57 | 18.99 | 18 | 18.09 | -2.69% | 241,282 | 444,125,473 |
| 2024-06-04 | 17.29 | 18.9 | 17.16 | 18.59 | +7.15% | 328,613 | 596,559,338 |
| 2024-06-03 | 17.34 | 17.52 | 17.08 | 17.35 | +0.35% | 135,369 | 234,119,715 |
| 2024-05-31 | 17.56 | 17.64 | 17.17 | 17.29 | -1.65% | 105,980 | 183,566,668 |
| 2024-05-30 | 17.9 | 18.05 | 17.4 | 17.58 | -0.11% | 185,539 | 327,748,091 |
| 2024-05-29 | 17.62 | 17.87 | 17.34 | 17.6 | -0.79% | 131,661 | 231,181,058 |
| 2024-05-28 | 17.61 | 18.29 | 17.58 | 17.74 | -0.17% | 297,682 | 530,131,830 |
| 2024-05-27 | 16.66 | 18.26 | 16.66 | 17.77 | +7.05% | 423,881 | 750,523,629 |
| 2024-05-24 | 16.12 | 16.81 | 16.12 | 16.6 | +3.17% | 167,340 | 277,869,990 |
| 2024-05-23 | 16.66 | 16.68 | 16.02 | 16.09 | -3.01% | 139,983 | 227,417,796 |
| 2024-05-22 | 16.77 | 16.95 | 16.56 | 16.59 | -1.07% | 69,267 | 115,629,289 |
| 2024-05-21 | 16.81 | 16.97 | 16.66 | 16.77 | -0.59% | 76,442 | 128,269,309 |
| 2024-05-20 | 16.62 | 16.99 | 16.39 | 16.87 | +1.5% | 141,108 | 236,890,525 |
| 2024-05-17 | 16.66 | 16.7 | 16.2 | 16.62 | -0.66% | 123,295 | 203,108,075 |
| 2024-05-16 | 17.09 | 17.21 | 16.68 | 16.73 | -2.05% | 146,653 | 247,419,396 |
| 2024-05-15 | 17.58 | 17.72 | 17.02 | 17.08 | -3.28% | 160,389 | 276,914,789 |
| 2024-05-14 | 17.59 | 18.08 | 17.3 | 17.66 | +0.4% | 216,483 | 383,457,101 |
| 2024-05-13 | 16.8 | 17.92 | 16.66 | 17.59 | +4.7% | 258,685 | 450,915,138 |
| 2024-05-10 | 16.68 | 16.99 | 16.6 | 16.8 | +0.78% | 167,746 | 282,214,422 |
| 2024-05-09 | 16.07 | 16.75 | 16.07 | 16.67 | +3.73% | 169,616 | 280,548,745 |
| 2024-05-08 | 16.35 | 16.41 | 16.05 | 16.07 | -1.29% | 82,875 | 134,409,050 |
| 2024-05-07 | 16.4 | 16.56 | 16.23 | 16.28 | -0.61% | 143,728 | 235,555,119 |
| 2024-05-06 | 16.15 | 16.44 | 15.92 | 16.38 | +3.15% | 224,457 | 364,043,148 |
| 2024-04-30 | 15.7 | 16.16 | 15.69 | 15.88 | +4.13% | 237,683 | 378,508,014 |
| 2024-04-29 | 14.83 | 15.28 | 14.6 | 15.25 | +2.56% | 133,882 | 200,534,936 |
| 2024-04-26 | 14.9 | 15.15 | 14.82 | 14.87 | -3.57% | 117,511 | 175,926,699 |
| 2024-04-25 | 15.71 | 15.73 | 15.3 | 15.42 | -2.34% | 95,298 | 146,718,505 |
| 2024-04-24 | 15.65 | 15.8 | 15.49 | 15.79 | +1.22% | 60,551 | 94,953,481 |
| 2024-04-23 | 16.01 | 16.17 | 15.4 | 15.6 | -2.5% | 108,097 | 168,900,834 |
| 2024-04-22 | 16.28 | 16.39 | 15.98 | 16 | -1.17% | 84,035 | 135,744,570 |
| 2024-04-19 | 16.34 | 16.54 | 16.03 | 16.19 | -1.52% | 125,942 | 204,492,707 |
| 2024-04-18 | 16.32 | 16.65 | 16.27 | 16.44 | -0.12% | 145,366 | 239,720,704 |
| 2024-04-17 | 15.89 | 16.5 | 15.76 | 16.46 | +3.85% | 152,422 | 245,971,952 |
| 2024-04-16 | 16.29 | 16.67 | 15.71 | 15.85 | -2.94% | 139,487 | 225,422,516 |
| 2024-04-15 | 16.07 | 16.71 | 15.98 | 16.33 | +2.51% | 192,018 | 314,476,526 |
| 2024-04-12 | 16.06 | 16.28 | 15.85 | 15.93 | -0.99% | 124,520 | 200,207,283 |
| 2024-04-11 | 15.02 | 16.48 | 14.95 | 16.09 | +6.7% | 301,845 | 482,730,302 |
| 2024-04-10 | 15.22 | 15.49 | 14.95 | 15.08 | -1.37% | 74,220 | 112,498,569 |
| 2024-04-09 | 15.22 | 15.44 | 15.03 | 15.29 | -0.52% | 82,649 | 125,647,630 |
| 2024-04-08 | 15.1 | 15.5 | 15.06 | 15.37 | +1.32% | 82,749 | 126,953,085 |
| 2024-04-03 | 15.41 | 15.46 | 15.07 | 15.17 | -1.81% | 95,214 | 144,799,298 |
| 2024-04-02 | 15.41 | 15.51 | 15.26 | 15.45 | +0.26% | 79,203 | 121,834,272 |
| 2024-04-01 | 15.86 | 15.91 | 15.28 | 15.41 | -3.08% | 157,945 | 244,246,716 |
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：