股票概览
17.93
+0.73%
+0.13
17.75
开盘价
18.27
最高价
17.62
最低价
98,127
成交量
数据更新至: 2024-06-28
技术指标
18.14
MA5 (5日均线)
18.55
MA10 (10日均线)
19.82
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 | 17.75 | 18.27 | 17.62 | 17.93 | +0.73% | 98,127 | 176,450,256 |
| 2024-06-27 | 18.51 | 18.6 | 17.6 | 17.8 | -4.3% | 141,748 | 255,058,260 |
| 2024-06-26 | 18.04 | 18.68 | 17.75 | 18.6 | +2.93% | 120,948 | 220,772,856 |
| 2024-06-25 | 18.58 | 18.63 | 17.9 | 18.07 | -1.26% | 107,233 | 195,262,570 |
| 2024-06-24 | 19.24 | 19.48 | 18.28 | 18.3 | -4.98% | 127,689 | 240,576,316 |
| 2024-06-21 | 18.59 | 19.53 | 18 | 19.26 | +3.22% | 173,022 | 328,810,564 |
| 2024-06-20 | 18.97 | 19.07 | 18.48 | 18.66 | -1.63% | 100,163 | 187,920,759 |
| 2024-06-19 | 19.27 | 19.47 | 18.86 | 18.97 | -1.96% | 124,014 | 237,512,159 |
| 2024-06-18 | 18.55 | 19.5 | 18.32 | 19.35 | +4.48% | 280,105 | 535,987,656 |
| 2024-06-17 | 19.1 | 19.5 | 18.24 | 18.52 | -5.41% | 385,241 | 719,679,532 |
| 2024-06-14 | 20.51 | 20.6 | 19.58 | 19.58 | -10.02% | 117,629 | 232,365,080 |
| 2024-06-13 | 20.4 | 21.96 | 20.28 | 21.76 | +6.67% | 239,479 | 510,075,919 |
| 2024-06-12 | 20.6 | 21.39 | 20.12 | 20.4 | -2.02% | 155,437 | 321,652,027 |
| 2024-06-11 | 21.21 | 21.3 | 19.49 | 20.82 | -3.3% | 277,737 | 562,444,473 |
| 2024-06-07 | 21.05 | 22.6 | 20.9 | 21.53 | +2.62% | 288,048 | 623,752,482 |
| 2024-06-06 | 22.48 | 22.48 | 20.66 | 20.98 | -7.94% | 304,211 | 653,264,243 |
| 2024-06-05 | 21.09 | 22.96 | 21.09 | 22.79 | +6.84% | 259,838 | 578,269,646 |
| 2024-06-04 | 21.5 | 22.2 | 20.82 | 21.33 | -1.48% | 205,199 | 439,138,967 |
| 2024-06-03 | 19.9 | 22.21 | 19.85 | 21.65 | +7.23% | 297,290 | 635,965,591 |
| 2024-05-31 | 19 | 20.35 | 18.91 | 20.19 | +6.26% | 205,132 | 406,031,755 |
| 2024-05-30 | 18.19 | 19.16 | 17.92 | 19 | +4.45% | 152,637 | 286,921,762 |
| 2024-05-29 | 18.1 | 18.35 | 17.5 | 18.19 | +0.28% | 86,742 | 155,830,794 |
| 2024-05-28 | 18 | 18.25 | 17.48 | 18.14 | +2.43% | 121,129 | 218,623,654 |
| 2024-05-27 | 18.35 | 18.48 | 17.43 | 17.71 | -2.69% | 137,079 | 243,725,539 |
| 2024-05-24 | 18.93 | 19.21 | 17.95 | 18.2 | -2.88% | 147,395 | 272,339,399 |
| 2024-05-23 | 18.64 | 19.34 | 18.37 | 18.74 | -0.27% | 141,499 | 267,736,966 |
| 2024-05-22 | 18.47 | 19.67 | 18.2 | 18.79 | +3.24% | 208,194 | 398,671,922 |
| 2024-05-21 | 18.4 | 18.75 | 17.7 | 18.2 | -2.15% | 96,986 | 176,102,133 |
| 2024-05-20 | 18.33 | 18.75 | 18 | 18.6 | +1.47% | 133,862 | 246,471,614 |
| 2024-05-17 | 17.46 | 18.5 | 17.25 | 18.33 | +5.04% | 185,061 | 331,103,958 |
| 2024-05-16 | 16.49 | 17.9 | 16.49 | 17.45 | +6.14% | 205,503 | 356,046,078 |
| 2024-05-15 | 16.62 | 17 | 16.36 | 16.44 | -1.08% | 90,837 | 151,159,236 |
| 2024-05-14 | 16.5 | 17.61 | 16.3 | 16.62 | +2.09% | 133,998 | 225,063,968 |
| 2024-05-13 | 16.9 | 17.12 | 16.11 | 16.28 | -4.91% | 136,240 | 225,267,807 |
| 2024-05-10 | 17.1 | 17.3 | 16.83 | 17.12 | -0.93% | 73,504 | 125,392,153 |
| 2024-05-09 | 17.32 | 17.55 | 17.08 | 17.28 | +0.06% | 84,422 | 146,336,064 |
| 2024-05-08 | 17.95 | 18.09 | 17.18 | 17.27 | -4.59% | 133,373 | 232,473,529 |
| 2024-05-07 | 18.24 | 18.41 | 17.7 | 18.1 | -0.77% | 163,677 | 295,200,854 |
| 2024-05-06 | 17.21 | 18.24 | 17.08 | 18.24 | +10.01% | 215,071 | 380,545,061 |
| 2024-04-30 | 16.13 | 17.16 | 16.13 | 16.58 | +1.84% | 149,804 | 250,901,780 |
| 2024-04-29 | 16.38 | 16.76 | 15.7 | 16.28 | +0.93% | 170,710 | 276,274,128 |
| 2024-04-26 | 15.58 | 16.5 | 15.5 | 16.13 | +4.2% | 179,000 | 286,755,707 |
| 2024-04-25 | 15.43 | 15.74 | 15.23 | 15.48 | +0.85% | 149,217 | 231,148,024 |
| 2024-04-24 | 15.3 | 16 | 15.16 | 15.35 | +1.32% | 210,875 | 325,044,261 |
| 2024-04-23 | 14.07 | 15.47 | 14.05 | 15.15 | +7.75% | 261,694 | 391,584,673 |
| 2024-04-22 | 14.09 | 14.25 | 13.85 | 14.06 | -0.85% | 96,404 | 135,911,597 |
| 2024-04-19 | 13.88 | 14.35 | 13.51 | 14.18 | -0.35% | 179,765 | 249,769,467 |
| 2024-04-18 | 13.58 | 14.94 | 13.37 | 14.23 | +4.79% | 263,498 | 379,792,464 |
| 2024-04-17 | 13.53 | 13.86 | 13.13 | 13.58 | +2.11% | 148,026 | 199,461,174 |
| 2024-04-16 | 13.89 | 13.91 | 13 | 13.3 | -4.18% | 128,076 | 171,078,810 |
| 2024-04-15 | 14.77 | 14.94 | 13.38 | 13.88 | -6.03% | 197,997 | 275,516,811 |
| 2024-04-12 | 14.53 | 15.1 | 14.53 | 14.77 | +1.3% | 84,048 | 125,205,070 |
| 2024-04-11 | 14.62 | 14.92 | 14.41 | 14.58 | -0.75% | 101,487 | 148,735,377 |
| 2024-04-10 | 15.75 | 15.75 | 14.39 | 14.69 | -6.61% | 144,674 | 216,317,775 |
| 2024-04-09 | 15.05 | 15.98 | 14.9 | 15.73 | +3.22% | 170,298 | 264,432,989 |
| 2024-04-08 | 15.18 | 15.68 | 15.02 | 15.24 | +1.46% | 141,219 | 216,737,664 |
| 2024-04-03 | 15.93 | 15.93 | 14.72 | 15.02 | -4.63% | 162,203 | 245,156,213 |
| 2024-04-02 | 15.9 | 16.04 | 15.67 | 15.75 | -0.94% | 122,943 | 194,565,915 |
| 2024-04-01 | 15.05 | 16.13 | 15.05 | 15.9 | +4.81% | 195,374 | 307,314,083 |
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：