股票概览
17.82
-0.17%
-0.03
17.82
开盘价
18.26
最高价
17.6
最低价
19,654
成交量
数据更新至: 2024-06-28
技术指标
18.37
MA5 (5日均线)
19.01
MA10 (10日均线)
19.81
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 | 17.82 | 18.26 | 17.6 | 17.82 | -0.17% | 19,654 | 35,381,297 |
| 2024-06-27 | 18.05 | 18.45 | 17.66 | 17.85 | -0.89% | 23,177 | 41,766,901 |
| 2024-06-26 | 18.98 | 19.11 | 17.68 | 18.01 | -6% | 42,462 | 76,827,369 |
| 2024-06-25 | 19.46 | 19.66 | 18.61 | 19.16 | +0.84% | 18,715 | 35,680,313 |
| 2024-06-24 | 18.86 | 19.49 | 18.77 | 19 | -1.4% | 15,305 | 29,186,058 |
| 2024-06-21 | 19.61 | 19.78 | 18.9 | 19.27 | -1.73% | 16,263 | 31,360,862 |
| 2024-06-20 | 20.06 | 20.29 | 19.51 | 19.61 | -2.29% | 11,857 | 23,477,283 |
| 2024-06-19 | 19.69 | 20.56 | 19.66 | 20.07 | +1.93% | 14,834 | 29,789,910 |
| 2024-06-18 | 19.6 | 19.77 | 19.22 | 19.69 | +0.46% | 18,648 | 36,299,186 |
| 2024-06-17 | 20.5 | 20.5 | 19.35 | 19.6 | -4.76% | 18,188 | 35,900,850 |
| 2024-06-14 | 20.1 | 20.66 | 19.83 | 20.58 | +1.78% | 13,491 | 27,575,698 |
| 2024-06-13 | 20.19 | 20.48 | 20.02 | 20.22 | 0% | 10,314 | 20,883,298 |
| 2024-06-12 | 20.24 | 20.56 | 19.91 | 20.22 | -1.08% | 16,670 | 33,655,913 |
| 2024-06-11 | 20.75 | 21.36 | 19.95 | 20.44 | -2.71% | 29,810 | 60,926,722 |
| 2024-06-07 | 19.2 | 21.01 | 19.09 | 21.01 | +10% | 40,743 | 83,864,120 |
| 2024-06-06 | 20.07 | 20.07 | 18.76 | 19.1 | -3.39% | 19,750 | 37,952,321 |
| 2024-06-05 | 21.4 | 21.4 | 19.75 | 19.77 | -7.57% | 28,568 | 58,162,565 |
| 2024-06-04 | 21.42 | 21.9 | 21.07 | 21.39 | -1.11% | 12,764 | 27,191,727 |
| 2024-06-03 | 21.91 | 22.92 | 21.45 | 21.63 | -0.14% | 25,839 | 57,350,679 |
| 2024-05-31 | 21.47 | 21.8 | 21.38 | 21.66 | +0.74% | 10,419 | 22,563,177 |
| 2024-05-30 | 21.55 | 21.95 | 21.28 | 21.5 | -0.23% | 10,676 | 23,103,648 |
| 2024-05-29 | 21.85 | 22 | 21.43 | 21.55 | -0.87% | 8,246 | 17,876,306 |
| 2024-05-28 | 21.9 | 21.98 | 21.66 | 21.74 | -0.64% | 5,521 | 12,042,374 |
| 2024-05-27 | 21.49 | 22.34 | 21.49 | 21.88 | +1.16% | 10,353 | 22,701,822 |
| 2024-05-24 | 21.45 | 22.06 | 21.38 | 21.63 | +0.79% | 7,585 | 16,505,546 |
| 2024-05-23 | 21.61 | 21.65 | 21.25 | 21.46 | -0.42% | 6,619 | 14,174,345 |
| 2024-05-22 | 21.95 | 22.5 | 21.49 | 21.55 | -1.87% | 7,178 | 15,605,538 |
| 2024-05-21 | 22.2 | 22.34 | 21.86 | 21.96 | -1.26% | 4,701 | 10,382,858 |
| 2024-05-20 | 22.26 | 22.64 | 21.93 | 22.24 | +0.95% | 9,352 | 20,873,911 |
| 2024-05-17 | 21.97 | 22.28 | 21.65 | 22.03 | +0.82% | 7,986 | 17,483,788 |
| 2024-05-16 | 22.16 | 22.27 | 21.59 | 21.85 | -2.93% | 12,805 | 27,944,412 |
| 2024-05-15 | 21.7 | 23.08 | 21.64 | 22.51 | +3.73% | 18,358 | 41,448,882 |
| 2024-05-14 | 21.8 | 22.05 | 21.65 | 21.7 | -0.46% | 6,782 | 14,762,311 |
| 2024-05-13 | 22.11 | 22.11 | 21.52 | 21.8 | -0.82% | 7,068 | 15,447,454 |
| 2024-05-10 | 21.94 | 22.2 | 21.72 | 21.98 | +0.18% | 8,399 | 18,455,692 |
| 2024-05-09 | 21.64 | 21.96 | 21.64 | 21.94 | +0.46% | 7,456 | 16,293,146 |
| 2024-05-08 | 21.8 | 22.15 | 21.75 | 21.84 | -1.04% | 9,980 | 21,819,536 |
| 2024-05-07 | 21.4 | 22.13 | 21.2 | 22.07 | +3.18% | 10,051 | 21,859,018 |
| 2024-05-06 | 21.34 | 21.76 | 21.16 | 21.39 | +0.9% | 10,583 | 22,683,146 |
| 2024-04-30 | 20.6 | 21.25 | 20.6 | 21.2 | +2.51% | 13,893 | 29,172,118 |
| 2024-04-29 | 19.59 | 20.83 | 19.59 | 20.68 | +5.67% | 15,469 | 31,541,194 |
| 2024-04-26 | 19.42 | 19.78 | 19 | 19.57 | +1.08% | 7,955 | 15,495,239 |
| 2024-04-25 | 19.18 | 19.6 | 18.84 | 19.36 | +0.89% | 6,986 | 13,508,847 |
| 2024-04-24 | 18.89 | 19.27 | 18.68 | 19.19 | +2.24% | 8,127 | 15,480,099 |
| 2024-04-23 | 18.33 | 18.89 | 18.3 | 18.77 | +2.51% | 8,149 | 15,194,959 |
| 2024-04-22 | 18.3 | 18.59 | 17.74 | 18.31 | +0.05% | 9,297 | 16,996,901 |
| 2024-04-19 | 18.37 | 18.99 | 18.17 | 18.3 | -0.81% | 14,466 | 26,746,615 |
| 2024-04-18 | 19.48 | 19.48 | 18.31 | 18.45 | -3.91% | 18,839 | 35,269,791 |
| 2024-04-17 | 18.1 | 19.68 | 18.01 | 19.2 | +7.32% | 22,245 | 43,034,575 |
| 2024-04-16 | 19.88 | 19.88 | 17.89 | 17.89 | -10.01% | 22,751 | 42,027,659 |
| 2024-04-15 | 20.75 | 21.62 | 19.41 | 19.88 | -7.83% | 24,993 | 50,374,055 |
| 2024-04-12 | 22.28 | 22.39 | 21.51 | 21.57 | -3.27% | 10,213 | 22,388,478 |
| 2024-04-11 | 21.56 | 22.78 | 21 | 22.3 | +4.16% | 17,718 | 39,337,612 |
| 2024-04-10 | 21.73 | 22.24 | 21.34 | 21.41 | -1.29% | 13,912 | 30,317,495 |
| 2024-04-09 | 21.89 | 22.12 | 21.51 | 21.69 | -1.05% | 10,568 | 23,044,511 |
| 2024-04-08 | 22.73 | 23.12 | 21.88 | 21.92 | -3.73% | 15,875 | 35,458,767 |
| 2024-04-03 | 22.84 | 22.91 | 22.35 | 22.77 | +0.13% | 10,415 | 23,669,133 |
| 2024-04-02 | 22.99 | 23.08 | 22.43 | 22.74 | -1% | 16,967 | 38,606,482 |
| 2024-04-01 | 21.74 | 22.99 | 21.4 | 22.97 | +5.66% | 26,284 | 58,768,026 |
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：