股票概览
18.75
+4.28%
+0.77
17.93
开盘价
19.14
最高价
17.93
最低价
82,698
成交量
数据更新至: 2024-06-28
技术指标
18.46
MA5 (5日均线)
19.10
MA10 (10日均线)
19.27
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 | 17.93 | 19.14 | 17.93 | 18.75 | +4.28% | 82,698 | 154,753,911 |
| 2024-06-27 | 18.6 | 18.67 | 17.98 | 17.98 | -3.64% | 52,340 | 95,344,206 |
| 2024-06-26 | 18.28 | 18.78 | 18.28 | 18.66 | +1.3% | 39,215 | 72,662,315 |
| 2024-06-25 | 18.47 | 18.67 | 18.18 | 18.42 | -0.27% | 37,858 | 69,774,053 |
| 2024-06-24 | 19.21 | 19.21 | 18.4 | 18.47 | -3.9% | 55,917 | 104,587,479 |
| 2024-06-21 | 19.08 | 19.46 | 18.96 | 19.22 | +1.1% | 40,388 | 77,389,903 |
| 2024-06-20 | 19.9 | 20.01 | 18.96 | 19.01 | -4.81% | 76,029 | 146,864,588 |
| 2024-06-19 | 20.5 | 20.58 | 19.93 | 19.97 | -2.59% | 51,242 | 103,330,885 |
| 2024-06-18 | 19.98 | 20.5 | 19.76 | 20.5 | +2.5% | 66,938 | 134,824,473 |
| 2024-06-17 | 20.1 | 20.49 | 19.89 | 20 | -0.15% | 55,347 | 111,624,435 |
| 2024-06-14 | 19.97 | 20.24 | 19.62 | 20.03 | +0.35% | 42,655 | 85,217,929 |
| 2024-06-13 | 20.04 | 20.2 | 19.75 | 19.96 | +0.25% | 52,589 | 105,051,821 |
| 2024-06-12 | 19.11 | 20.1 | 19.01 | 19.91 | +4.02% | 92,443 | 182,083,136 |
| 2024-06-11 | 18.93 | 19.27 | 18.78 | 19.14 | +0.16% | 51,483 | 98,028,831 |
| 2024-06-07 | 18.98 | 19.23 | 18.59 | 19.11 | +1.59% | 59,219 | 112,141,581 |
| 2024-06-06 | 19.02 | 19.31 | 18.62 | 18.81 | -0.74% | 55,550 | 104,802,715 |
| 2024-06-05 | 19.7 | 19.7 | 18.89 | 18.95 | -3.86% | 65,828 | 126,572,524 |
| 2024-06-04 | 19.36 | 19.72 | 19.09 | 19.71 | +2.23% | 75,373 | 146,093,847 |
| 2024-06-03 | 19.58 | 20.17 | 19.24 | 19.28 | -1.53% | 93,539 | 184,093,056 |
| 2024-05-31 | 19.6 | 19.75 | 19.34 | 19.58 | -0.1% | 54,329 | 106,265,947 |
| 2024-05-30 | 20.49 | 20.49 | 19.48 | 19.6 | -4.34% | 111,508 | 219,700,928 |
| 2024-05-29 | 21.79 | 21.79 | 20.41 | 20.49 | -4.92% | 97,614 | 203,292,326 |
| 2024-05-28 | 22.32 | 22.44 | 21.52 | 21.55 | -4.48% | 80,871 | 176,615,160 |
| 2024-05-27 | 21.3 | 22.6 | 21.3 | 22.56 | +3.87% | 96,191 | 212,767,802 |
| 2024-05-24 | 21.52 | 21.95 | 21.1 | 21.72 | +0.65% | 75,684 | 163,514,086 |
| 2024-05-23 | 22.45 | 22.46 | 21.4 | 21.58 | -5.23% | 101,441 | 221,621,152 |
| 2024-05-22 | 22.34 | 23.1 | 22.19 | 22.77 | +0.53% | 111,882 | 253,155,867 |
| 2024-05-21 | 21.85 | 22.67 | 21.58 | 22.65 | +3.14% | 132,960 | 295,166,228 |
| 2024-05-20 | 21.81 | 22.18 | 21.49 | 21.96 | -3.17% | 98,824 | 215,963,148 |
| 2024-05-17 | 23.14 | 23.15 | 22.05 | 22.68 | -3.04% | 145,309 | 327,071,349 |
| 2024-05-16 | 23.6 | 24.12 | 23.2 | 23.39 | -1.1% | 126,333 | 298,192,182 |
| 2024-05-15 | 24.3 | 24.48 | 23.54 | 23.65 | -5.81% | 206,209 | 495,160,564 |
| 2024-05-14 | 23.81 | 25.11 | 23.2 | 25.11 | +9.22% | 312,768 | 757,825,395 |
| 2024-05-13 | 21.7 | 22.99 | 21.47 | 22.99 | +10% | 174,320 | 394,555,713 |
| 2024-05-10 | 21.58 | 21.61 | 20.86 | 20.9 | -3.64% | 70,506 | 149,005,251 |
| 2024-05-09 | 21.32 | 21.69 | 21.25 | 21.69 | +1.26% | 64,450 | 138,375,391 |
| 2024-05-08 | 22.14 | 22.14 | 21.2 | 21.42 | -3.3% | 73,843 | 158,321,819 |
| 2024-05-07 | 22.35 | 22.54 | 21.87 | 22.15 | -1.73% | 109,450 | 242,546,816 |
| 2024-05-06 | 22.72 | 22.88 | 21.93 | 22.54 | +3.21% | 170,276 | 382,567,686 |
| 2024-04-30 | 21.22 | 22.22 | 20.62 | 21.84 | +2.54% | 165,531 | 355,304,263 |
| 2024-04-29 | 21.05 | 21.78 | 20.61 | 21.3 | +0.47% | 152,380 | 323,600,940 |
| 2024-04-26 | 19.89 | 21.35 | 19.8 | 21.2 | +6.59% | 152,575 | 318,696,799 |
| 2024-04-25 | 20.73 | 20.95 | 19.73 | 19.89 | -5.1% | 113,673 | 228,218,099 |
| 2024-04-24 | 20.35 | 21.66 | 20.3 | 20.96 | +4.23% | 123,309 | 259,138,412 |
| 2024-04-23 | 20.39 | 21.16 | 19.96 | 20.11 | -2.38% | 116,593 | 238,314,123 |
| 2024-04-22 | 21.07 | 21.99 | 20.6 | 20.6 | -4.5% | 141,061 | 295,753,046 |
| 2024-04-19 | 20.99 | 22.81 | 20.96 | 21.57 | +4% | 245,720 | 543,093,787 |
| 2024-04-18 | 20.85 | 21.55 | 20.55 | 20.74 | -0.53% | 137,264 | 287,959,400 |
| 2024-04-17 | 20.05 | 20.89 | 19.8 | 20.85 | +6.05% | 121,599 | 247,438,113 |
| 2024-04-16 | 20.99 | 21.25 | 19.54 | 19.66 | -5.98% | 150,462 | 305,869,381 |
| 2024-04-15 | 20.28 | 21.46 | 19.9 | 20.91 | +2.25% | 196,703 | 410,770,972 |
| 2024-04-12 | 20.7 | 20.98 | 20.23 | 20.45 | +0.59% | 208,123 | 429,694,431 |
| 2024-04-11 | 18.37 | 20.33 | 18.33 | 20.33 | +10.01% | 112,538 | 221,516,687 |
| 2024-04-10 | 19.25 | 19.46 | 18.28 | 18.48 | -3.7% | 105,046 | 195,827,931 |
| 2024-04-09 | 19.46 | 19.56 | 18.8 | 19.19 | -1.59% | 82,315 | 156,657,129 |
| 2024-04-08 | 19.61 | 19.95 | 19.4 | 19.5 | -2.01% | 64,166 | 125,684,798 |
| 2024-04-03 | 19.51 | 20.3 | 19.2 | 19.9 | +0.15% | 118,839 | 234,749,712 |
| 2024-04-02 | 20.46 | 20.5 | 19.75 | 19.87 | -4.19% | 152,849 | 304,957,862 |
| 2024-04-01 | 22.19 | 22.35 | 19.98 | 20.74 | -5.86% | 192,530 | 404,629,814 |
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：