股票概览
18.39
+0.55%
+0.1
18.16
开盘价
18.55
最高价
18.02
最低价
13,192
成交量
数据更新至: 2024-06-28
技术指标
18.04
MA5 (5日均线)
17.98
MA10 (10日均线)
17.65
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 | 18.16 | 18.55 | 18.02 | 18.39 | +0.55% | 13,192 | 24,140,048 |
| 2024-06-27 | 18.33 | 18.62 | 18.12 | 18.29 | -0.22% | 13,016 | 23,800,792 |
| 2024-06-26 | 17.69 | 18.35 | 17.48 | 18.33 | +3.5% | 13,164 | 23,627,426 |
| 2024-06-25 | 17.35 | 17.9 | 16.95 | 17.71 | +1.32% | 16,776 | 29,319,424 |
| 2024-06-24 | 17.8 | 18.07 | 17.3 | 17.48 | -2.18% | 10,546 | 18,622,101 |
| 2024-06-21 | 17.8 | 18.03 | 17.6 | 17.87 | +0.17% | 11,684 | 20,804,574 |
| 2024-06-20 | 17.88 | 18.09 | 17.84 | 17.84 | -1.05% | 10,103 | 18,134,782 |
| 2024-06-19 | 17.95 | 18.18 | 17.78 | 18.03 | +0.33% | 9,125 | 16,428,733 |
| 2024-06-18 | 17.71 | 18.2 | 17.71 | 17.97 | +0.28% | 12,480 | 22,454,867 |
| 2024-06-17 | 17.96 | 18.2 | 17.53 | 17.92 | -0.67% | 19,398 | 34,670,164 |
| 2024-06-14 | 17.4 | 18.08 | 17.28 | 18.04 | +3.68% | 17,805 | 31,762,061 |
| 2024-06-13 | 17.21 | 17.55 | 17.05 | 17.4 | +1.93% | 10,715 | 18,590,836 |
| 2024-06-12 | 16.93 | 17.21 | 16.8 | 17.07 | +1.31% | 7,891 | 13,501,891 |
| 2024-06-11 | 16.65 | 16.95 | 16.54 | 16.85 | +0.6% | 7,468 | 12,515,427 |
| 2024-06-07 | 16.37 | 16.83 | 16.37 | 16.75 | +1.95% | 12,200 | 20,325,899 |
| 2024-06-06 | 17.07 | 17.39 | 16.3 | 16.43 | -5.52% | 17,761 | 29,562,270 |
| 2024-06-05 | 17.9 | 17.9 | 17.35 | 17.39 | -2.08% | 7,336 | 12,886,574 |
| 2024-06-04 | 17.85 | 17.85 | 17.39 | 17.76 | +0.11% | 8,427 | 14,898,961 |
| 2024-06-03 | 17.81 | 18.23 | 17.54 | 17.74 | -0.11% | 11,026 | 19,708,460 |
| 2024-05-31 | 17.84 | 17.86 | 17.68 | 17.76 | -0.28% | 6,665 | 11,840,036 |
| 2024-05-30 | 17.56 | 17.96 | 17.5 | 17.81 | +0.28% | 11,567 | 20,511,675 |
| 2024-05-29 | 17.9 | 17.91 | 17.59 | 17.76 | +0.06% | 10,080 | 17,928,419 |
| 2024-05-28 | 17.88 | 17.88 | 17.5 | 17.75 | -0.39% | 18,430 | 32,629,609 |
| 2024-05-27 | 18.07 | 18.19 | 17.7 | 17.82 | -1.38% | 20,560 | 36,796,628 |
| 2024-05-24 | 18.1 | 18.29 | 17.95 | 18.07 | -0.5% | 17,845 | 32,350,734 |
| 2024-05-23 | 17.96 | 18.46 | 17.63 | 18.16 | -0.11% | 35,415 | 64,437,083 |
| 2024-05-22 | 19.94 | 20.07 | 18.18 | 18.18 | -10% | 72,240 | 135,329,681 |
| 2024-05-21 | 19.4 | 20.69 | 19.17 | 20.2 | +3.86% | 49,109 | 99,022,497 |
| 2024-05-20 | 18.88 | 19.63 | 18.83 | 19.45 | +2.37% | 27,136 | 52,410,996 |
| 2024-05-17 | 19.19 | 19.28 | 18.69 | 19 | -1.04% | 17,704 | 33,451,379 |
| 2024-05-16 | 18.92 | 19.46 | 18.81 | 19.2 | +1.11% | 16,063 | 30,775,721 |
| 2024-05-15 | 19.06 | 19.22 | 18.95 | 18.99 | -0.21% | 9,449 | 18,015,451 |
| 2024-05-14 | 18.78 | 19.24 | 18.74 | 19.03 | +1.06% | 15,039 | 28,588,382 |
| 2024-05-13 | 18.64 | 18.94 | 18.44 | 18.83 | +0.05% | 13,946 | 26,108,745 |
| 2024-05-10 | 18.26 | 18.89 | 18.15 | 18.82 | +3.07% | 18,527 | 34,385,893 |
| 2024-05-09 | 18.48 | 18.62 | 18.11 | 18.26 | -1.24% | 14,678 | 26,890,719 |
| 2024-05-08 | 18.5 | 18.83 | 17.89 | 18.49 | -3.14% | 16,636 | 30,840,879 |
| 2024-05-07 | 18.91 | 19.19 | 18.68 | 19.09 | +0.21% | 18,144 | 34,402,822 |
| 2024-05-06 | 18.8 | 19.1 | 18.5 | 19.05 | +2.42% | 31,068 | 58,599,573 |
| 2024-04-30 | 18.92 | 19.04 | 18.58 | 18.6 | -1.8% | 21,775 | 40,894,830 |
| 2024-04-29 | 18.51 | 19.08 | 18.51 | 18.94 | +2.32% | 18,996 | 35,821,999 |
| 2024-04-26 | 18.27 | 18.66 | 18.1 | 18.51 | +0.98% | 17,715 | 32,766,441 |
| 2024-04-25 | 18.4 | 18.77 | 18.25 | 18.33 | -0.38% | 14,886 | 27,483,693 |
| 2024-04-24 | 18.37 | 18.57 | 18.16 | 18.4 | -0.11% | 15,323 | 28,154,431 |
| 2024-04-23 | 18.35 | 18.5 | 18.16 | 18.42 | -0.22% | 14,101 | 25,866,372 |
| 2024-04-22 | 18.2 | 18.49 | 17.82 | 18.46 | +1.43% | 23,063 | 42,220,483 |
| 2024-04-19 | 18.4 | 18.41 | 17.9 | 18.2 | -0.98% | 16,018 | 29,053,116 |
| 2024-04-18 | 18.08 | 18.86 | 17.91 | 18.38 | +1.43% | 30,406 | 56,322,087 |
| 2024-04-17 | 17.18 | 18.12 | 17.18 | 18.12 | +5.66% | 26,298 | 46,930,316 |
| 2024-04-16 | 17.41 | 17.75 | 16.72 | 17.15 | -1.38% | 28,366 | 48,806,987 |
| 2024-04-15 | 18.15 | 18.38 | 17.13 | 17.39 | -4.35% | 21,469 | 38,083,238 |
| 2024-04-12 | 18.04 | 18.32 | 17.9 | 18.18 | +0.72% | 13,757 | 24,930,123 |
| 2024-04-11 | 18 | 18.27 | 17.88 | 18.05 | -0.99% | 12,193 | 22,042,061 |
| 2024-04-10 | 18.39 | 18.51 | 18.05 | 18.23 | -0.92% | 17,179 | 31,382,790 |
| 2024-04-09 | 18.56 | 18.56 | 18.15 | 18.4 | -0.43% | 18,294 | 33,589,086 |
| 2024-04-08 | 19.12 | 19.37 | 18.36 | 18.48 | -3.35% | 32,396 | 60,838,888 |
| 2024-04-03 | 19.56 | 19.67 | 18.78 | 19.12 | +2.25% | 51,086 | 97,952,319 |
| 2024-04-02 | 18.8 | 18.8 | 18.16 | 18.7 | -1.63% | 39,342 | 72,635,469 |
| 2024-04-01 | 18.19 | 19.28 | 18.19 | 19.01 | +5.2% | 64,756 | 121,945,728 |
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：