股票概览
18.36
-4.38%
-0.84
19.19
开盘价
19.29
最高价
18.2
最低价
168,986
成交量
数据更新至: 2024-06-28
技术指标
23.64
MA5 (5日均线)
26.49
MA10 (10日均线)
29.53
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 | 19.19 | 19.29 | 18.2 | 18.36 | -4.38% | 168,986 | 314,002,699 |
| 2024-06-27 | 19.92 | 19.92 | 19.16 | 19.2 | -27.71% | 103,142 | 199,665,476 |
| 2024-06-26 | 26.73 | 26.9 | 26.33 | 26.56 | -0.64% | 52,118 | 138,321,608 |
| 2024-06-25 | 27.47 | 27.48 | 26.51 | 26.73 | -2.27% | 50,396 | 135,325,588 |
| 2024-06-24 | 28.5 | 28.6 | 27.13 | 27.35 | -4.44% | 86,901 | 238,878,516 |
| 2024-06-21 | 28.95 | 28.97 | 28.31 | 28.62 | -0.28% | 38,597 | 110,355,951 |
| 2024-06-20 | 29.6 | 29.75 | 28.3 | 28.7 | -3.24% | 90,443 | 260,175,599 |
| 2024-06-19 | 29.77 | 29.9 | 29.49 | 29.66 | -0.37% | 48,373 | 143,611,286 |
| 2024-06-18 | 30 | 30.3 | 29.6 | 29.77 | -0.63% | 44,380 | 133,064,822 |
| 2024-06-17 | 29.48 | 30.06 | 29.31 | 29.96 | +0.71% | 74,273 | 220,923,784 |
| 2024-06-14 | 31.14 | 31.19 | 29.47 | 29.75 | -4.46% | 100,443 | 302,029,150 |
| 2024-06-13 | 32.39 | 32.39 | 30.8 | 31.14 | -3.47% | 79,803 | 249,132,951 |
| 2024-06-12 | 33.01 | 33.28 | 32.18 | 32.26 | -2.77% | 36,866 | 120,171,284 |
| 2024-06-11 | 32.54 | 33.4 | 32.11 | 33.18 | +1.84% | 46,673 | 153,259,858 |
| 2024-06-07 | 33.1 | 33.3 | 32.32 | 32.58 | -1.45% | 33,875 | 110,543,001 |
| 2024-06-06 | 33.39 | 33.6 | 32.84 | 33.06 | -0.24% | 30,729 | 102,024,234 |
| 2024-06-05 | 33.78 | 34.07 | 33.02 | 33.14 | -1.52% | 37,457 | 124,843,186 |
| 2024-06-04 | 33.39 | 34.14 | 33.22 | 33.65 | +0.78% | 28,725 | 96,696,407 |
| 2024-06-03 | 33.38 | 33.68 | 32.1 | 33.39 | -0.63% | 68,151 | 225,629,312 |
| 2024-05-31 | 33.42 | 34.03 | 33.33 | 33.6 | +0.9% | 23,624 | 79,545,258 |
| 2024-05-30 | 33.19 | 33.69 | 32.99 | 33.3 | +0.09% | 23,073 | 76,876,505 |
| 2024-05-29 | 33.15 | 33.53 | 33.1 | 33.27 | -0.36% | 22,012 | 73,281,540 |
| 2024-05-28 | 33.5 | 33.69 | 33.1 | 33.39 | -1.5% | 38,547 | 128,428,764 |
| 2024-05-27 | 33.69 | 33.98 | 33.34 | 33.9 | +0.59% | 45,271 | 152,754,699 |
| 2024-05-24 | 33.82 | 34 | 33.39 | 33.7 | -0.62% | 38,631 | 130,240,334 |
| 2024-05-23 | 34 | 34.14 | 33.62 | 33.91 | 0% | 50,509 | 171,284,555 |
| 2024-05-22 | 34.31 | 34.91 | 33.8 | 33.91 | -2.08% | 37,066 | 126,746,855 |
| 2024-05-21 | 34.5 | 34.94 | 34.11 | 34.63 | +0.82% | 36,083 | 124,885,338 |
| 2024-05-20 | 34.98 | 35.26 | 34.02 | 34.35 | -1.72% | 41,100 | 141,310,640 |
| 2024-05-17 | 35.06 | 35.44 | 34.46 | 34.95 | -0.65% | 27,964 | 97,301,749 |
| 2024-05-16 | 35.48 | 36 | 34.96 | 35.18 | -0.87% | 30,638 | 108,403,974 |
| 2024-05-15 | 36.24 | 36.33 | 35.47 | 35.49 | -2.15% | 29,718 | 106,391,448 |
| 2024-05-14 | 35.66 | 36.9 | 35.4 | 36.27 | +1.09% | 39,687 | 144,182,579 |
| 2024-05-13 | 35.16 | 35.92 | 35.1 | 35.88 | +1.67% | 40,597 | 144,129,982 |
| 2024-05-10 | 35.89 | 35.99 | 35.21 | 35.29 | -1.42% | 45,393 | 160,947,038 |
| 2024-05-09 | 35.58 | 36.05 | 35.2 | 35.8 | +0.96% | 48,390 | 173,374,341 |
| 2024-05-08 | 35.26 | 36 | 35.15 | 35.46 | +0.23% | 40,511 | 144,222,212 |
| 2024-05-07 | 35.27 | 35.95 | 34.99 | 35.38 | +0.45% | 62,307 | 220,840,885 |
| 2024-05-06 | 33.77 | 35.29 | 33.51 | 35.22 | +5.23% | 50,468 | 175,550,060 |
| 2024-04-30 | 32.8 | 33.77 | 32.58 | 33.47 | +2.04% | 33,234 | 110,886,883 |
| 2024-04-29 | 32.19 | 33.11 | 32.06 | 32.8 | +2.12% | 33,861 | 110,948,703 |
| 2024-04-26 | 31.71 | 32.51 | 31.61 | 32.12 | +0.69% | 33,931 | 108,655,436 |
| 2024-04-25 | 31.88 | 32.32 | 31.72 | 31.9 | -0.19% | 18,001 | 57,518,233 |
| 2024-04-24 | 32.33 | 32.43 | 31.62 | 31.96 | -1.51% | 35,341 | 112,499,694 |
| 2024-04-23 | 32.36 | 32.79 | 31.91 | 32.45 | +0.25% | 26,013 | 84,242,463 |
| 2024-04-22 | 31.85 | 32.85 | 31.73 | 32.37 | +1.76% | 30,373 | 98,337,052 |
| 2024-04-19 | 31.68 | 32.45 | 31.56 | 31.81 | -0.16% | 29,930 | 95,899,095 |
| 2024-04-18 | 31.04 | 32.3 | 31.04 | 31.86 | +1.92% | 37,933 | 121,065,367 |
| 2024-04-17 | 31.11 | 31.5 | 30.63 | 31.26 | -0.29% | 27,944 | 87,016,001 |
| 2024-04-16 | 31.58 | 32.1 | 31.2 | 31.35 | -0.29% | 42,160 | 133,756,005 |
| 2024-04-15 | 30.52 | 31.64 | 30.35 | 31.44 | +3.35% | 40,135 | 125,434,860 |
| 2024-04-12 | 30.96 | 31.09 | 30.31 | 30.42 | -1.23% | 25,365 | 77,658,904 |
| 2024-04-11 | 30.7 | 31.17 | 30.51 | 30.8 | 0% | 21,582 | 66,856,462 |
| 2024-04-10 | 31.01 | 31.31 | 30.63 | 30.8 | -0.93% | 18,010 | 55,670,094 |
| 2024-04-09 | 30.73 | 31.18 | 30.26 | 31.09 | +1.77% | 20,241 | 62,431,509 |
| 2024-04-08 | 31.2 | 31.33 | 30.5 | 30.55 | -2.08% | 31,297 | 96,605,218 |
| 2024-04-03 | 30.85 | 31.61 | 30.75 | 31.2 | +1.2% | 29,116 | 90,861,634 |
| 2024-04-02 | 30.27 | 31.27 | 30.27 | 30.83 | +1.68% | 41,473 | 128,578,834 |
| 2024-04-01 | 29.99 | 30.4 | 29.61 | 30.32 | +1.1% | 27,142 | 81,817,436 |
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：