股票概览
18.95
+2.65%
+0.49
18.55
开盘价
19.39
最高价
18.33
最低价
28,765
成交量
数据更新至: 2024-06-28
技术指标
18.67
MA5 (5日均线)
18.98
MA10 (10日均线)
18.59
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 | 18.55 | 19.39 | 18.33 | 18.95 | +2.65% | 28,765 | 54,648,536 |
| 2024-06-27 | 19.1 | 19.34 | 18.43 | 18.46 | -3.4% | 23,434 | 44,238,211 |
| 2024-06-26 | 18.32 | 19.2 | 17.91 | 19.11 | +5.41% | 32,574 | 60,806,944 |
| 2024-06-25 | 18.84 | 18.84 | 17.8 | 18.13 | -3% | 35,245 | 64,414,262 |
| 2024-06-24 | 19.42 | 20.25 | 18.56 | 18.69 | -4.79% | 50,840 | 98,405,526 |
| 2024-06-21 | 19.28 | 19.63 | 18.83 | 19.63 | +1.82% | 39,182 | 75,583,951 |
| 2024-06-20 | 19.17 | 20.12 | 19.17 | 19.28 | +0.57% | 50,772 | 99,529,753 |
| 2024-06-19 | 19.16 | 19.36 | 18.7 | 19.17 | +0.05% | 26,867 | 51,304,108 |
| 2024-06-18 | 19.28 | 19.39 | 19.04 | 19.16 | -0.31% | 22,809 | 43,801,891 |
| 2024-06-17 | 19.1 | 19.4 | 18.68 | 19.22 | +0.63% | 30,571 | 58,362,829 |
| 2024-06-14 | 19.45 | 19.55 | 19.01 | 19.1 | -0.98% | 38,971 | 74,910,383 |
| 2024-06-13 | 18.73 | 19.79 | 18.73 | 19.29 | +2.93% | 57,633 | 111,457,222 |
| 2024-06-12 | 18.9 | 18.97 | 18.42 | 18.74 | -0.16% | 36,447 | 67,948,686 |
| 2024-06-11 | 17.05 | 18.96 | 16.66 | 18.77 | +11.13% | 48,046 | 86,734,360 |
| 2024-06-07 | 16.62 | 17.23 | 16.55 | 16.89 | +2.18% | 20,858 | 35,246,783 |
| 2024-06-06 | 17.21 | 17.88 | 16.37 | 16.53 | -5% | 29,673 | 50,033,609 |
| 2024-06-05 | 17.8 | 17.8 | 17.36 | 17.4 | -1.81% | 15,421 | 27,046,600 |
| 2024-06-04 | 18.49 | 18.5 | 17.36 | 17.72 | -4.37% | 28,060 | 49,728,778 |
| 2024-06-03 | 19.06 | 19.27 | 18.33 | 18.53 | -3.09% | 23,565 | 44,296,623 |
| 2024-05-31 | 18.87 | 19.3 | 18.8 | 19.12 | +1.27% | 19,348 | 37,036,910 |
| 2024-05-30 | 18.46 | 18.94 | 18.2 | 18.88 | +2.22% | 19,632 | 36,796,911 |
| 2024-05-29 | 18.3 | 18.85 | 18.3 | 18.47 | 0% | 13,712 | 25,563,609 |
| 2024-05-28 | 18.28 | 18.95 | 18.25 | 18.47 | -0.05% | 18,355 | 34,235,436 |
| 2024-05-27 | 18.25 | 18.5 | 17.65 | 18.48 | +1.37% | 17,753 | 31,900,577 |
| 2024-05-24 | 18.66 | 18.83 | 18.17 | 18.23 | -2.3% | 9,989 | 18,478,387 |
| 2024-05-23 | 19.02 | 19.07 | 18.6 | 18.66 | -2.15% | 12,799 | 24,062,328 |
| 2024-05-22 | 18.7 | 19.09 | 18.7 | 19.07 | +1.44% | 12,676 | 23,980,703 |
| 2024-05-21 | 18.75 | 19.01 | 18.56 | 18.8 | +0.32% | 10,654 | 20,032,703 |
| 2024-05-20 | 18.85 | 19.04 | 18.65 | 18.74 | -0.11% | 11,413 | 21,487,759 |
| 2024-05-17 | 18.3 | 18.8 | 18.09 | 18.76 | +2.79% | 14,278 | 26,392,538 |
| 2024-05-16 | 18.05 | 18.61 | 18.03 | 18.25 | +1.45% | 13,288 | 24,386,816 |
| 2024-05-15 | 18.26 | 18.38 | 17.94 | 17.99 | -1.53% | 10,983 | 19,903,552 |
| 2024-05-14 | 18.13 | 18.45 | 18.12 | 18.27 | +0.55% | 8,528 | 15,623,937 |
| 2024-05-13 | 18.84 | 18.84 | 18.07 | 18.17 | -3.86% | 16,088 | 29,547,110 |
| 2024-05-10 | 19.2 | 19.2 | 18.76 | 18.9 | -1.1% | 13,074 | 24,722,941 |
| 2024-05-09 | 18.77 | 19.24 | 18.67 | 19.11 | +1.54% | 11,405 | 21,788,988 |
| 2024-05-08 | 19.11 | 19.23 | 18.74 | 18.82 | -1.52% | 11,893 | 22,557,643 |
| 2024-05-07 | 19.16 | 19.3 | 19.02 | 19.11 | -0.26% | 11,590 | 22,161,686 |
| 2024-05-06 | 18.75 | 19.28 | 18.75 | 19.16 | +3.29% | 22,219 | 42,238,010 |
| 2024-04-30 | 18.4 | 18.61 | 18.26 | 18.55 | +0.11% | 18,552 | 34,250,402 |
| 2024-04-29 | 17.7 | 18.55 | 17.6 | 18.53 | +4.16% | 17,671 | 32,356,348 |
| 2024-04-26 | 17.11 | 17.87 | 17.02 | 17.79 | +3.79% | 16,377 | 28,692,231 |
| 2024-04-25 | 17.2 | 17.54 | 17 | 17.14 | -0.46% | 13,260 | 22,919,262 |
| 2024-04-24 | 16.98 | 17.35 | 16.89 | 17.22 | +1.95% | 11,147 | 19,119,975 |
| 2024-04-23 | 16.94 | 17.03 | 16.72 | 16.89 | +1.14% | 13,353 | 22,531,119 |
| 2024-04-22 | 16.52 | 16.95 | 16.22 | 16.7 | -0.65% | 9,409 | 15,658,799 |
| 2024-04-19 | 17.08 | 17.1 | 16.66 | 16.81 | -2.55% | 12,231 | 20,583,015 |
| 2024-04-18 | 16.83 | 17.67 | 16.66 | 17.25 | +2.56% | 15,867 | 27,310,593 |
| 2024-04-17 | 16.2 | 16.9 | 16.09 | 16.82 | +5.32% | 16,507 | 27,506,101 |
| 2024-04-16 | 16.8 | 17.13 | 15.97 | 15.97 | -6.39% | 22,944 | 37,492,220 |
| 2024-04-15 | 17.85 | 18.13 | 16.83 | 17.06 | -4.43% | 18,488 | 32,216,108 |
| 2024-04-12 | 17.82 | 18.36 | 17.82 | 17.85 | -0.06% | 11,427 | 20,636,299 |
| 2024-04-11 | 17.93 | 18.32 | 17.79 | 17.86 | -0.78% | 12,779 | 23,088,983 |
| 2024-04-10 | 18.65 | 18.65 | 17.8 | 18 | -3.38% | 17,033 | 30,934,930 |
| 2024-04-09 | 18.53 | 18.81 | 18.4 | 18.63 | +1.42% | 16,006 | 29,800,566 |
| 2024-04-08 | 19.57 | 19.74 | 18.35 | 18.37 | -7.41% | 23,314 | 43,802,748 |
| 2024-04-03 | 19.6 | 20.09 | 19.4 | 19.84 | +0.76% | 32,068 | 63,426,254 |
| 2024-04-02 | 19.96 | 19.96 | 19.23 | 19.69 | -1.5% | 21,348 | 41,857,370 |
| 2024-04-01 | 19.19 | 20.5 | 19.13 | 19.99 | +5.71% | 29,551 | 58,910,343 |
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：