股票概览
18.33
+0.38%
+0.07
18.61
开盘价
18.61
最高价
18.1
最低价
9,146
成交量
数据更新至: 2024-06-28
技术指标
18.34
MA5 (5日均线)
19.08
MA10 (10日均线)
19.61
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 | 18.61 | 18.61 | 18.1 | 18.33 | +0.38% | 9,146 | 16,841,727 |
| 2024-06-27 | 18.69 | 18.76 | 18.23 | 18.26 | -2.35% | 11,695 | 21,592,945 |
| 2024-06-26 | 18.28 | 18.81 | 18.22 | 18.7 | +1.3% | 17,158 | 31,895,280 |
| 2024-06-25 | 18.27 | 19.08 | 18.03 | 18.46 | +2.84% | 21,209 | 39,275,274 |
| 2024-06-24 | 19.09 | 19.09 | 17.87 | 17.95 | -5.97% | 22,759 | 41,520,732 |
| 2024-06-21 | 19.52 | 19.52 | 19.01 | 19.09 | -2.25% | 13,070 | 25,102,439 |
| 2024-06-20 | 20.18 | 20.25 | 19.51 | 19.53 | -3.56% | 14,557 | 28,789,870 |
| 2024-06-19 | 20.34 | 20.51 | 20.21 | 20.25 | -0.69% | 14,043 | 28,605,394 |
| 2024-06-18 | 19.7 | 20.45 | 19.7 | 20.39 | +2.98% | 22,049 | 44,599,307 |
| 2024-06-17 | 19.68 | 20.1 | 19.31 | 19.8 | +1.28% | 19,786 | 39,178,480 |
| 2024-06-14 | 19.79 | 19.79 | 19.3 | 19.55 | -0.26% | 11,130 | 21,640,712 |
| 2024-06-13 | 19.92 | 19.92 | 19.5 | 19.6 | -0.46% | 9,009 | 17,721,067 |
| 2024-06-12 | 19.61 | 19.86 | 19.47 | 19.69 | +0.36% | 9,287 | 18,306,319 |
| 2024-06-11 | 20 | 20 | 19.28 | 19.62 | -0.76% | 11,107 | 21,640,827 |
| 2024-06-07 | 19.7 | 19.97 | 19.5 | 19.77 | +1.18% | 10,574 | 20,846,197 |
| 2024-06-06 | 20.55 | 20.72 | 19.46 | 19.54 | -5.1% | 31,577 | 62,854,775 |
| 2024-06-05 | 20.58 | 20.87 | 20.44 | 20.59 | -0.44% | 22,973 | 47,557,542 |
| 2024-06-04 | 21.09 | 21.09 | 20.16 | 20.68 | -1.85% | 21,268 | 43,578,544 |
| 2024-06-03 | 21.34 | 21.4 | 20.75 | 21.07 | -1.27% | 17,135 | 36,219,075 |
| 2024-05-31 | 21.09 | 21.46 | 21.08 | 21.34 | +1.19% | 22,970 | 48,964,953 |
| 2024-05-30 | 20.98 | 21.25 | 20.85 | 21.09 | -0.09% | 16,639 | 35,073,987 |
| 2024-05-29 | 20.42 | 21.18 | 20.22 | 21.11 | +3.38% | 22,735 | 47,503,525 |
| 2024-05-28 | 20.1 | 20.66 | 20.02 | 20.42 | +0.84% | 15,984 | 32,648,311 |
| 2024-05-27 | 20.41 | 20.52 | 19.96 | 20.25 | -0.69% | 15,892 | 31,965,418 |
| 2024-05-24 | 20.66 | 20.92 | 20.39 | 20.39 | -1.31% | 17,352 | 35,740,731 |
| 2024-05-23 | 21.24 | 21.24 | 20.66 | 20.66 | -2.68% | 22,969 | 47,963,373 |
| 2024-05-22 | 21 | 21.29 | 20.75 | 21.23 | +2.02% | 21,415 | 45,288,610 |
| 2024-05-21 | 21.33 | 21.45 | 20.81 | 20.81 | -2.25% | 22,149 | 46,420,813 |
| 2024-05-20 | 21.38 | 21.68 | 21.15 | 21.29 | -0.47% | 37,497 | 80,125,248 |
| 2024-05-17 | 21.65 | 21.71 | 21.27 | 21.39 | -0.37% | 18,490 | 39,649,343 |
| 2024-05-16 | 21.56 | 21.75 | 21.35 | 21.47 | -0.42% | 24,057 | 51,652,683 |
| 2024-05-15 | 21.74 | 21.96 | 21.46 | 21.56 | -0.92% | 22,583 | 49,086,117 |
| 2024-05-14 | 21.22 | 21.82 | 21.21 | 21.76 | +2.54% | 27,920 | 60,233,804 |
| 2024-05-13 | 21.64 | 21.64 | 21.05 | 21.22 | -2.79% | 24,281 | 51,836,252 |
| 2024-05-10 | 21.85 | 22 | 21.55 | 21.83 | +0.23% | 23,698 | 51,536,284 |
| 2024-05-09 | 21.39 | 22.05 | 21.3 | 21.78 | +1.63% | 33,918 | 73,904,996 |
| 2024-05-08 | 21.68 | 21.97 | 21.41 | 21.43 | -1.74% | 30,660 | 66,516,436 |
| 2024-05-07 | 21.81 | 21.88 | 21.66 | 21.81 | -0.73% | 27,703 | 60,249,482 |
| 2024-05-06 | 22.25 | 22.27 | 21.63 | 21.97 | +0.14% | 43,710 | 95,660,107 |
| 2024-04-30 | 21.43 | 22.05 | 21.3 | 21.94 | +3.98% | 75,615 | 164,743,157 |
| 2024-04-29 | 21.01 | 21.21 | 20.6 | 21.1 | +3.18% | 44,203 | 92,429,124 |
| 2024-04-26 | 20.27 | 20.58 | 20.19 | 20.45 | +1.09% | 38,310 | 78,210,820 |
| 2024-04-25 | 20.26 | 20.8 | 20.17 | 20.23 | -1.7% | 39,651 | 80,732,717 |
| 2024-04-24 | 20.52 | 21.5 | 20.42 | 20.58 | +4.26% | 58,386 | 121,598,565 |
| 2024-04-23 | 19.68 | 19.94 | 19.46 | 19.74 | +1.44% | 21,207 | 41,807,399 |
| 2024-04-22 | 19.68 | 19.87 | 18.88 | 19.46 | -1.57% | 25,264 | 49,178,822 |
| 2024-04-19 | 20.25 | 20.25 | 19.55 | 19.77 | -2.37% | 40,594 | 80,552,357 |
| 2024-04-18 | 20.35 | 20.79 | 20.01 | 20.25 | -1.7% | 46,871 | 95,662,009 |
| 2024-04-17 | 19.61 | 21.2 | 19.6 | 20.6 | +3.31% | 59,160 | 121,492,436 |
| 2024-04-16 | 21.61 | 21.65 | 19.94 | 19.94 | -9.98% | 59,671 | 120,292,741 |
| 2024-04-15 | 23.8 | 23.8 | 21.5 | 22.15 | -6.14% | 85,246 | 191,210,601 |
| 2024-04-12 | 23.03 | 24.5 | 23 | 23.6 | +0.43% | 122,156 | 291,139,426 |
| 2024-04-11 | 22.42 | 23.5 | 22.23 | 23.5 | +2.09% | 121,242 | 278,107,354 |
| 2024-04-10 | 21.55 | 23.52 | 21.4 | 23.02 | +6.72% | 148,147 | 336,369,138 |
| 2024-04-09 | 22.68 | 22.7 | 21.51 | 21.57 | -2.71% | 117,119 | 257,404,551 |
| 2024-04-08 | 20.15 | 22.17 | 20.15 | 22.17 | +10.02% | 74,499 | 161,395,319 |
| 2024-04-03 | 20.66 | 20.78 | 19.93 | 20.15 | -3.26% | 28,024 | 56,602,678 |
| 2024-04-02 | 20.95 | 21.28 | 20.55 | 20.83 | -0.38% | 29,791 | 62,225,433 |
| 2024-04-01 | 20.35 | 21.98 | 20.33 | 20.91 | +3.93% | 35,954 | 76,110,359 |
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：