股票概览
18.13
+0.28%
+0.05
18.02
开盘价
18.3
最高价
17.98
最低价
175,256
成交量
数据更新至: 2024-06-28
技术指标
18.61
MA5 (5日均线)
19.65
MA10 (10日均线)
20.96
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 | 18.3 | 17.98 | 18.13 | +0.28% | 175,256 | 317,816,476 |
| 2024-06-27 | 18.45 | 18.54 | 18.05 | 18.08 | -2.27% | 163,311 | 298,710,753 |
| 2024-06-26 | 18.92 | 19 | 18.23 | 18.5 | -2.68% | 259,060 | 478,261,421 |
| 2024-06-25 | 19.34 | 19.39 | 18.9 | 19.01 | -1.55% | 174,672 | 332,626,644 |
| 2024-06-24 | 19.95 | 20.09 | 18.97 | 19.31 | -3.69% | 233,471 | 450,486,967 |
| 2024-06-21 | 20.05 | 20.3 | 19.72 | 20.05 | -0.55% | 130,714 | 260,564,047 |
| 2024-06-20 | 20.03 | 20.49 | 20.03 | 20.16 | +0.4% | 137,669 | 278,553,024 |
| 2024-06-19 | 20.19 | 20.43 | 20.06 | 20.08 | -7.42% | 161,550 | 326,043,604 |
| 2024-06-18 | 21.5 | 21.83 | 21.36 | 21.69 | +1.17% | 156,607 | 338,838,221 |
| 2024-06-17 | 22.15 | 22.22 | 21.3 | 21.44 | -3.68% | 253,632 | 547,682,974 |
| 2024-06-14 | 22.3 | 22.52 | 22.1 | 22.26 | -0.18% | 161,063 | 358,697,611 |
| 2024-06-13 | 22.55 | 22.64 | 22.05 | 22.3 | -1.2% | 141,126 | 315,114,750 |
| 2024-06-12 | 21.7 | 22.83 | 21.68 | 22.57 | +3.67% | 207,542 | 463,635,837 |
| 2024-06-11 | 22.13 | 22.25 | 21.74 | 21.77 | -2.07% | 187,057 | 409,090,024 |
| 2024-06-07 | 22.12 | 22.25 | 21.91 | 22.23 | +0.86% | 125,173 | 276,729,034 |
| 2024-06-06 | 21.97 | 22.29 | 21.93 | 22.04 | +0.27% | 226,724 | 501,559,382 |
| 2024-06-05 | 22.21 | 22.43 | 21.98 | 21.98 | -1.21% | 153,420 | 340,337,054 |
| 2024-06-04 | 22.55 | 22.65 | 22.01 | 22.25 | -2.03% | 183,044 | 406,828,816 |
| 2024-06-03 | 22.68 | 22.8 | 22.2 | 22.71 | +0.13% | 201,911 | 454,264,231 |
| 2024-05-31 | 22.69 | 23.03 | 22.53 | 22.68 | +0.04% | 181,159 | 412,037,055 |
| 2024-05-30 | 23.38 | 23.38 | 22.52 | 22.67 | -3.08% | 201,822 | 461,606,791 |
| 2024-05-29 | 22.95 | 23.64 | 22.87 | 23.39 | +1.52% | 163,864 | 382,853,788 |
| 2024-05-28 | 23.15 | 23.45 | 23.02 | 23.04 | -0.48% | 155,145 | 359,995,185 |
| 2024-05-27 | 23 | 23.88 | 22.89 | 23.15 | +0.56% | 276,547 | 647,083,407 |
| 2024-05-24 | 23.05 | 23.6 | 23.01 | 23.02 | -0.82% | 150,351 | 349,405,432 |
| 2024-05-23 | 23.3 | 23.55 | 23.02 | 23.21 | -1.65% | 188,744 | 438,505,109 |
| 2024-05-22 | 22.89 | 23.94 | 22.78 | 23.6 | +3.65% | 426,861 | 1,006,297,580 |
| 2024-05-21 | 22.75 | 22.88 | 22.5 | 22.77 | 0% | 187,602 | 425,937,544 |
| 2024-05-20 | 21.8 | 23.05 | 21.8 | 22.77 | +4.5% | 347,275 | 780,225,748 |
| 2024-05-17 | 21.52 | 21.83 | 21.3 | 21.79 | +1.25% | 135,030 | 291,548,237 |
| 2024-05-16 | 21.53 | 21.75 | 21.2 | 21.52 | -0.09% | 190,095 | 407,996,168 |
| 2024-05-15 | 21.44 | 21.72 | 21.21 | 21.54 | +0.42% | 159,228 | 342,968,127 |
| 2024-05-14 | 22.3 | 22.38 | 21 | 21.45 | -3.33% | 392,153 | 835,923,591 |
| 2024-05-13 | 22.75 | 22.8 | 21.87 | 22.19 | -2.97% | 290,655 | 644,732,909 |
| 2024-05-10 | 22.76 | 23.1 | 22.5 | 22.87 | +0.44% | 158,589 | 361,690,139 |
| 2024-05-09 | 22.9 | 23 | 22.61 | 22.77 | -1.04% | 177,328 | 404,440,286 |
| 2024-05-08 | 22.04 | 23.36 | 22.04 | 23.01 | +4.26% | 458,235 | 1,050,239,126 |
| 2024-05-07 | 21.6 | 22.12 | 21.46 | 22.07 | +2.46% | 280,381 | 613,868,539 |
| 2024-05-06 | 21.2 | 21.56 | 20.7 | 21.54 | +1.89% | 325,592 | 688,434,093 |
| 2024-04-30 | 20.9 | 21.4 | 20.85 | 21.14 | +0.19% | 263,044 | 557,618,473 |
| 2024-04-29 | 20.7 | 21.18 | 20.46 | 21.1 | +1.05% | 308,568 | 643,038,946 |
| 2024-04-26 | 21.2 | 21.58 | 20.53 | 20.88 | -2.29% | 372,913 | 777,471,359 |
| 2024-04-25 | 20.78 | 21.6 | 20.78 | 21.37 | +2.94% | 333,084 | 710,787,095 |
| 2024-04-24 | 21.06 | 21.33 | 20.4 | 20.76 | -2.26% | 363,776 | 753,593,176 |
| 2024-04-23 | 21.4 | 21.92 | 21.03 | 21.24 | -2.88% | 400,164 | 852,358,574 |
| 2024-04-22 | 23.51 | 23.8 | 21.82 | 21.87 | -8.19% | 618,714 | 1,391,873,041 |
| 2024-04-19 | 23.2 | 24.62 | 23.12 | 23.82 | -0.71% | 570,510 | 1,368,483,274 |
| 2024-04-18 | 23.87 | 25 | 23.4 | 23.99 | +3.49% | 617,621 | 1,485,034,867 |
| 2024-04-17 | 22.77 | 23.29 | 22.6 | 23.18 | +0.65% | 393,108 | 902,548,499 |
| 2024-04-16 | 22.48 | 23.68 | 22.35 | 23.03 | +2.49% | 645,999 | 1,480,897,144 |
| 2024-04-15 | 21.78 | 22.48 | 21.53 | 22.47 | +3.22% | 418,844 | 923,023,441 |
| 2024-04-12 | 21.98 | 22.14 | 21.5 | 21.77 | -1.67% | 354,405 | 772,760,237 |
| 2024-04-11 | 21.15 | 22.69 | 21.1 | 22.14 | +3.46% | 543,601 | 1,197,291,774 |
| 2024-04-10 | 20.42 | 21.74 | 20.4 | 21.4 | +4.7% | 529,481 | 1,123,343,987 |
| 2024-04-09 | 20.75 | 20.98 | 20.15 | 20.44 | -1.64% | 371,240 | 757,712,913 |
| 2024-04-08 | 21.27 | 21.52 | 20.61 | 20.78 | -2.94% | 454,981 | 961,405,192 |
| 2024-04-03 | 20.5 | 21.45 | 20.49 | 21.41 | +4.08% | 464,916 | 978,574,342 |
| 2024-04-02 | 20.36 | 20.99 | 20.31 | 20.57 | +0.59% | 365,563 | 755,489,598 |
| 2024-04-01 | 20.45 | 20.87 | 20.15 | 20.45 | -1.16% | 369,255 | 755,457,791 |
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：