股票概览
18.61
+0.22%
+0.04
18.67
开盘价
18.94
最高价
18.52
最低价
18,620
成交量
数据更新至: 2024-06-28
技术指标
18.78
MA5 (5日均线)
19.28
MA10 (10日均线)
19.75
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 | 18.67 | 18.94 | 18.52 | 18.61 | +0.22% | 18,620 | 34,899,370 |
| 2024-06-27 | 19.35 | 19.35 | 18.51 | 18.57 | -4.03% | 26,002 | 48,801,110 |
| 2024-06-26 | 19.03 | 19.55 | 18.75 | 19.35 | +2.44% | 21,851 | 41,812,224 |
| 2024-06-25 | 18.34 | 19.14 | 18.34 | 18.89 | +2.33% | 30,486 | 57,523,136 |
| 2024-06-24 | 19.53 | 19.53 | 18.45 | 18.46 | -4.65% | 24,840 | 46,725,769 |
| 2024-06-21 | 19.18 | 19.55 | 19.15 | 19.36 | -0.15% | 18,416 | 35,606,922 |
| 2024-06-20 | 19.67 | 19.93 | 19.33 | 19.39 | -2.32% | 18,132 | 35,530,085 |
| 2024-06-19 | 20.1 | 20.1 | 19.66 | 19.85 | -1.1% | 23,068 | 45,801,926 |
| 2024-06-18 | 20.43 | 20.43 | 19.77 | 20.07 | -0.89% | 28,029 | 56,052,414 |
| 2024-06-17 | 20.22 | 20.46 | 20.13 | 20.25 | -1.07% | 28,818 | 58,375,950 |
| 2024-06-14 | 20.39 | 20.6 | 20.07 | 20.47 | +0.1% | 33,040 | 67,115,867 |
| 2024-06-13 | 20.3 | 20.77 | 19.83 | 20.45 | +2.87% | 43,027 | 87,926,154 |
| 2024-06-12 | 19.44 | 20.22 | 19.41 | 19.88 | +1.38% | 26,575 | 52,949,749 |
| 2024-06-11 | 19.24 | 19.66 | 19 | 19.61 | +0.87% | 22,117 | 42,852,908 |
| 2024-06-07 | 19.49 | 19.69 | 19.16 | 19.44 | +0.62% | 25,665 | 49,750,096 |
| 2024-06-06 | 20.02 | 20.14 | 19.17 | 19.32 | -4.64% | 54,505 | 106,045,849 |
| 2024-06-05 | 20.73 | 20.8 | 20.26 | 20.26 | -1.65% | 24,893 | 50,890,305 |
| 2024-06-04 | 20.9 | 21.01 | 20.46 | 20.6 | -2.69% | 50,535 | 104,286,356 |
| 2024-06-03 | 21.22 | 21.75 | 20.95 | 21.17 | +0.95% | 42,287 | 90,270,902 |
| 2024-05-31 | 20.88 | 21.44 | 20.78 | 20.97 | +0.43% | 25,951 | 54,738,891 |
| 2024-05-30 | 20.84 | 21.08 | 20.65 | 20.88 | +0.05% | 15,646 | 32,726,649 |
| 2024-05-29 | 20.85 | 21.13 | 20.69 | 20.87 | -0.33% | 20,157 | 42,073,962 |
| 2024-05-28 | 21.09 | 21.35 | 20.88 | 20.94 | -1.64% | 23,067 | 48,585,861 |
| 2024-05-27 | 21 | 21.35 | 20.91 | 21.29 | +0.47% | 23,129 | 48,746,924 |
| 2024-05-24 | 21.17 | 21.5 | 21.01 | 21.19 | -0.47% | 20,044 | 42,582,205 |
| 2024-05-23 | 21.51 | 21.68 | 21.15 | 21.29 | -1.02% | 28,626 | 61,152,715 |
| 2024-05-22 | 21.91 | 22.07 | 21.5 | 21.51 | -2.58% | 32,301 | 70,203,713 |
| 2024-05-21 | 21.95 | 22.58 | 21.69 | 22.08 | +1.7% | 37,575 | 83,237,352 |
| 2024-05-20 | 21.92 | 22 | 21.46 | 21.71 | -0.18% | 33,076 | 71,761,978 |
| 2024-05-17 | 22.04 | 22.1 | 21.33 | 21.75 | -1.58% | 48,368 | 104,668,454 |
| 2024-05-16 | 22.35 | 22.4 | 21.96 | 22.1 | -0.32% | 34,546 | 76,414,902 |
| 2024-05-15 | 22.66 | 23.05 | 22.11 | 22.17 | -2.85% | 50,372 | 113,305,683 |
| 2024-05-14 | 21.85 | 23.08 | 21.85 | 22.82 | +3.92% | 71,274 | 161,322,841 |
| 2024-05-13 | 21.78 | 22.47 | 21.2 | 21.96 | -1.66% | 62,720 | 137,163,559 |
| 2024-05-10 | 22 | 22.8 | 21.83 | 22.33 | +1.27% | 48,071 | 107,030,283 |
| 2024-05-09 | 21.68 | 22.12 | 21.56 | 22.05 | +2.56% | 38,545 | 84,502,522 |
| 2024-05-08 | 22.18 | 22.18 | 21.45 | 21.5 | -2.76% | 43,600 | 94,499,986 |
| 2024-05-07 | 21.98 | 22.17 | 21.57 | 22.11 | +1.7% | 57,783 | 126,379,905 |
| 2024-05-06 | 21.1 | 21.85 | 20.8 | 21.74 | +4.92% | 78,052 | 167,998,051 |
| 2024-04-30 | 20.57 | 21.37 | 20.52 | 20.72 | +0.24% | 62,610 | 131,043,734 |
| 2024-04-29 | 20.11 | 21 | 20.11 | 20.67 | +3.61% | 94,323 | 194,860,712 |
| 2024-04-26 | 20.05 | 20.33 | 19.37 | 19.95 | -0.65% | 94,228 | 187,672,014 |
| 2024-04-25 | 19.72 | 20.24 | 19.54 | 20.08 | +1.88% | 63,895 | 127,535,174 |
| 2024-04-24 | 19.38 | 19.75 | 19.26 | 19.71 | +0.97% | 48,568 | 94,893,890 |
| 2024-04-23 | 18.97 | 19.54 | 18.97 | 19.52 | +2.95% | 42,792 | 82,813,264 |
| 2024-04-22 | 18.94 | 19.24 | 18.68 | 18.96 | -0.84% | 22,871 | 43,396,817 |
| 2024-04-19 | 18.75 | 19.23 | 18.63 | 19.12 | -0.47% | 37,372 | 70,763,592 |
| 2024-04-18 | 18.14 | 19.59 | 18.01 | 19.21 | +5.78% | 72,226 | 137,485,527 |
| 2024-04-17 | 17.3 | 18.27 | 17.2 | 18.16 | +7.58% | 46,757 | 83,678,691 |
| 2024-04-16 | 17.8 | 18.19 | 16.86 | 16.88 | -6.79% | 56,804 | 98,094,479 |
| 2024-04-15 | 18.55 | 18.85 | 17.84 | 18.11 | -2.74% | 43,174 | 78,990,984 |
| 2024-04-12 | 18.4 | 18.98 | 18.4 | 18.62 | +1.25% | 36,210 | 67,947,866 |
| 2024-04-11 | 18.47 | 18.88 | 18.21 | 18.39 | +0.22% | 21,468 | 39,717,625 |
| 2024-04-10 | 18.89 | 18.9 | 18.15 | 18.35 | -2.91% | 24,505 | 45,239,727 |
| 2024-04-09 | 18.43 | 19.29 | 18.43 | 18.9 | +1.94% | 26,505 | 49,980,287 |
| 2024-04-08 | 18.78 | 19.04 | 18.52 | 18.54 | -1.38% | 25,936 | 48,621,537 |
| 2024-04-03 | 19 | 19.1 | 18.5 | 18.8 | -1.16% | 28,270 | 53,059,741 |
| 2024-04-02 | 19.41 | 19.52 | 18.92 | 19.02 | -1.55% | 36,760 | 70,460,346 |
| 2024-04-01 | 18.74 | 19.58 | 18.74 | 19.32 | +3.04% | 46,592 | 89,706,332 |
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：