股票概览
18.39
-1.13%
-0.21
18.6
开盘价
18.7
最高价
18.17
最低价
19,698
成交量
数据更新至: 2024-06-28
技术指标
18.30
MA5 (5日均线)
18.44
MA10 (10日均线)
19.02
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 | 18.6 | 18.7 | 18.17 | 18.39 | -1.13% | 19,698 | 36,273,803 |
| 2024-06-27 | 19.11 | 19.22 | 18.5 | 18.6 | -2.57% | 17,302 | 32,463,735 |
| 2024-06-26 | 17.88 | 19.3 | 17.82 | 19.09 | +5.88% | 27,512 | 51,407,791 |
| 2024-06-25 | 17.55 | 18.25 | 17.32 | 18.03 | +3.62% | 21,621 | 38,409,252 |
| 2024-06-24 | 17.98 | 18.1 | 17.38 | 17.4 | -3.33% | 23,542 | 41,653,499 |
| 2024-06-21 | 18.35 | 18.63 | 17.95 | 18 | -2.44% | 14,040 | 25,597,110 |
| 2024-06-20 | 18.75 | 19.4 | 18.3 | 18.45 | -2.07% | 23,751 | 44,455,406 |
| 2024-06-19 | 18.56 | 19 | 18.56 | 18.84 | +0.75% | 14,192 | 26,720,792 |
| 2024-06-18 | 18.75 | 19.29 | 18.3 | 18.7 | -0.9% | 21,764 | 40,915,517 |
| 2024-06-17 | 18.6 | 19.05 | 18.21 | 18.87 | +2.89% | 22,059 | 41,406,954 |
| 2024-06-14 | 18.79 | 18.79 | 18.11 | 18.34 | -1.87% | 16,667 | 30,579,544 |
| 2024-06-13 | 18.87 | 19.1 | 18.6 | 18.69 | -1.68% | 20,077 | 37,712,738 |
| 2024-06-12 | 19.1 | 19.8 | 18.94 | 19.01 | -1.2% | 16,719 | 32,269,192 |
| 2024-06-11 | 19.27 | 19.36 | 18.6 | 19.24 | +0.16% | 18,788 | 35,725,304 |
| 2024-06-07 | 19.18 | 19.63 | 18.96 | 19.21 | +0.16% | 20,931 | 40,247,238 |
| 2024-06-06 | 19.85 | 19.86 | 19.1 | 19.18 | -2.54% | 28,471 | 55,037,243 |
| 2024-06-05 | 20.25 | 20.9 | 19.63 | 19.68 | -4.84% | 28,670 | 57,427,531 |
| 2024-06-04 | 20.68 | 20.83 | 20.09 | 20.68 | +0.15% | 23,031 | 47,222,289 |
| 2024-06-03 | 21.43 | 21.94 | 20.53 | 20.65 | -3.59% | 30,575 | 64,452,612 |
| 2024-05-31 | 20.4 | 21.43 | 20.1 | 21.42 | +6.99% | 32,566 | 68,454,666 |
| 2024-05-30 | 20.3 | 20.3 | 19.72 | 20.02 | -0.69% | 14,938 | 29,836,358 |
| 2024-05-29 | 19.85 | 20.51 | 19.85 | 20.16 | +0.15% | 12,922 | 26,130,996 |
| 2024-05-28 | 19.72 | 20.4 | 19.66 | 20.13 | +1.51% | 19,690 | 39,744,695 |
| 2024-05-27 | 19.65 | 19.93 | 19.6 | 19.83 | +0.35% | 11,566 | 22,853,078 |
| 2024-05-24 | 19.91 | 20.2 | 19.64 | 19.76 | -0.75% | 14,974 | 29,854,540 |
| 2024-05-23 | 20.21 | 20.34 | 19.72 | 19.91 | -2.21% | 19,265 | 38,440,293 |
| 2024-05-22 | 20.63 | 20.75 | 19.94 | 20.36 | -1.36% | 24,013 | 48,665,448 |
| 2024-05-21 | 20.3 | 20.79 | 20.1 | 20.64 | +2.13% | 21,858 | 44,955,137 |
| 2024-05-20 | 20.34 | 20.8 | 20.09 | 20.21 | -0.69% | 17,428 | 35,466,895 |
| 2024-05-17 | 20.7 | 20.98 | 19.88 | 20.35 | -0.68% | 28,139 | 57,233,681 |
| 2024-05-16 | 20.35 | 20.82 | 20.12 | 20.49 | +0.94% | 28,655 | 58,504,112 |
| 2024-05-15 | 19.49 | 21.14 | 19.2 | 20.3 | +4.16% | 46,825 | 95,957,251 |
| 2024-05-14 | 18.73 | 19.62 | 18.43 | 19.49 | +5.29% | 35,956 | 69,372,395 |
| 2024-05-13 | 18.97 | 19.07 | 18.45 | 18.51 | -2.63% | 23,114 | 43,015,853 |
| 2024-05-10 | 19.6 | 19.8 | 18.97 | 19.01 | -2.46% | 22,476 | 43,143,315 |
| 2024-05-09 | 19.35 | 20.08 | 19.35 | 19.49 | +0.15% | 16,406 | 32,306,020 |
| 2024-05-08 | 19.69 | 19.84 | 19.26 | 19.46 | -0.92% | 19,918 | 38,819,333 |
| 2024-05-07 | 19.5 | 20.15 | 19.31 | 19.64 | +0.05% | 36,852 | 72,719,425 |
| 2024-05-06 | 18.73 | 19.68 | 18.56 | 19.63 | +5.37% | 39,878 | 76,790,865 |
| 2024-04-30 | 18.72 | 18.78 | 18.33 | 18.63 | +0.81% | 25,511 | 47,455,782 |
| 2024-04-29 | 18.75 | 19.38 | 18.4 | 18.48 | -1.18% | 50,518 | 94,984,448 |
| 2024-04-26 | 17.88 | 18.99 | 17.8 | 18.7 | +5.53% | 63,015 | 116,339,811 |
| 2024-04-25 | 18.17 | 18.33 | 17.6 | 17.72 | -3.9% | 61,818 | 110,353,231 |
| 2024-04-24 | 17.8 | 18.47 | 17.48 | 18.44 | +2.44% | 56,287 | 101,561,770 |
| 2024-04-23 | 17.3 | 18.99 | 17.28 | 18 | +4.29% | 95,585 | 174,933,955 |
| 2024-04-22 | 16.35 | 17.4 | 16.29 | 17.26 | +4.48% | 46,190 | 78,780,980 |
| 2024-04-19 | 16.36 | 16.7 | 16.08 | 16.52 | +0.24% | 23,437 | 38,493,926 |
| 2024-04-18 | 15.82 | 16.75 | 15.48 | 16.48 | +3.78% | 36,512 | 59,276,940 |
| 2024-04-17 | 15.25 | 16.07 | 15.2 | 15.88 | +3.52% | 31,432 | 49,525,739 |
| 2024-04-16 | 15.82 | 16.49 | 15.27 | 15.34 | -3.1% | 36,013 | 57,312,233 |
| 2024-04-15 | 16.1 | 16.6 | 15.5 | 15.83 | -3.06% | 29,298 | 46,569,071 |
| 2024-04-12 | 16.52 | 16.8 | 16.25 | 16.33 | -1.51% | 23,366 | 38,480,944 |
| 2024-04-11 | 16.54 | 17.2 | 16.5 | 16.58 | +0.06% | 39,772 | 67,034,789 |
| 2024-04-10 | 16.36 | 16.66 | 16.04 | 16.57 | -1.66% | 48,442 | 79,542,668 |
| 2024-04-09 | 15.59 | 16.98 | 15.59 | 16.85 | +7.32% | 68,193 | 112,147,102 |
| 2024-04-08 | 15.79 | 16.6 | 15.61 | 15.7 | +1.75% | 34,107 | 54,303,482 |
| 2024-04-03 | 15.68 | 15.83 | 15.32 | 15.43 | -1.66% | 20,102 | 31,202,201 |
| 2024-04-02 | 15.9 | 15.95 | 15.4 | 15.69 | -1.38% | 21,160 | 33,229,975 |
| 2024-04-01 | 15.99 | 16.15 | 15.78 | 15.91 | +0.06% | 18,448 | 29,367,606 |
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：