股票概览
18.57
+0.22%
+0.04
17.9
开盘价
18.9
最高价
17.85
最低价
5,995
成交量
数据更新至: 2024-06-28
技术指标
18.50
MA5 (5日均线)
18.58
MA10 (10日均线)
18.27
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 | 17.9 | 18.9 | 17.85 | 18.57 | +0.22% | 5,995 | 11,149,354 |
| 2024-06-27 | 19.12 | 19.39 | 18.5 | 18.53 | -2.42% | 6,487 | 12,285,933 |
| 2024-06-26 | 18.2 | 19.09 | 18.01 | 18.99 | +2.37% | 5,232 | 9,795,837 |
| 2024-06-25 | 17.88 | 18.87 | 17.88 | 18.55 | +3.75% | 6,087 | 11,267,607 |
| 2024-06-24 | 18.79 | 18.79 | 17.88 | 17.88 | -4.84% | 4,131 | 7,543,833 |
| 2024-06-21 | 18.91 | 19.05 | 18.27 | 18.79 | -1.36% | 5,165 | 9,660,649 |
| 2024-06-20 | 18.65 | 19.7 | 18.65 | 19.05 | +1.87% | 9,314 | 17,959,599 |
| 2024-06-19 | 18.63 | 18.88 | 18.45 | 18.7 | +0.38% | 2,253 | 4,203,843 |
| 2024-06-18 | 18.11 | 18.65 | 17.93 | 18.63 | +2.81% | 3,426 | 6,324,805 |
| 2024-06-17 | 18.48 | 18.48 | 17.97 | 18.12 | -0.98% | 3,407 | 6,165,685 |
| 2024-06-14 | 18.82 | 18.83 | 18.16 | 18.3 | -2.76% | 6,206 | 11,384,835 |
| 2024-06-13 | 17.85 | 19.7 | 17.71 | 18.82 | +4.85% | 7,903 | 14,778,936 |
| 2024-06-12 | 17.28 | 18.12 | 17.28 | 17.95 | +2.87% | 2,886 | 5,176,585 |
| 2024-06-11 | 17.6 | 17.69 | 16.9 | 17.45 | -0.11% | 2,905 | 5,018,879 |
| 2024-06-07 | 17.2 | 17.58 | 16.73 | 17.47 | +4.49% | 4,609 | 7,999,988 |
| 2024-06-06 | 17.71 | 17.98 | 16.49 | 16.72 | -5.59% | 6,699 | 11,474,375 |
| 2024-06-05 | 17.92 | 18.19 | 17.63 | 17.71 | -0.06% | 3,059 | 5,490,072 |
| 2024-06-04 | 18.21 | 18.31 | 17.42 | 17.72 | -3.59% | 5,159 | 9,145,370 |
| 2024-06-03 | 19.59 | 19.59 | 18.21 | 18.38 | -3.92% | 5,634 | 10,557,954 |
| 2024-05-31 | 19.22 | 19.3 | 19.01 | 19.13 | +0.79% | 2,524 | 4,842,583 |
| 2024-05-30 | 19.06 | 19.35 | 18.75 | 18.98 | +0.26% | 3,000 | 5,726,716 |
| 2024-05-29 | 18.82 | 19.29 | 18.77 | 18.93 | +0.53% | 2,305 | 4,405,272 |
| 2024-05-28 | 19 | 19.24 | 18.81 | 18.83 | -1.82% | 2,872 | 5,454,782 |
| 2024-05-27 | 19.47 | 19.47 | 18.74 | 19.18 | +0.63% | 2,731 | 5,174,196 |
| 2024-05-24 | 19.46 | 19.56 | 19.04 | 19.06 | -2.06% | 3,173 | 6,118,531 |
| 2024-05-23 | 19.98 | 19.98 | 19.36 | 19.46 | -2.11% | 2,759 | 5,400,068 |
| 2024-05-22 | 19.74 | 19.96 | 19.61 | 19.88 | +0.71% | 1,802 | 3,567,596 |
| 2024-05-21 | 20.08 | 20.15 | 19.68 | 19.74 | -2.61% | 3,323 | 6,591,576 |
| 2024-05-20 | 20.43 | 20.69 | 20.02 | 20.27 | +0.25% | 3,880 | 7,900,684 |
| 2024-05-17 | 19.51 | 20.25 | 19.25 | 20.22 | +3.27% | 2,915 | 5,814,141 |
| 2024-05-16 | 19.3 | 19.94 | 19.29 | 19.58 | +1.45% | 3,196 | 6,288,994 |
| 2024-05-15 | 19.36 | 19.87 | 18.84 | 19.3 | -0.97% | 3,184 | 6,160,444 |
| 2024-05-14 | 19.57 | 19.98 | 19.39 | 19.49 | +0.98% | 3,075 | 6,046,264 |
| 2024-05-13 | 19.88 | 19.88 | 19.21 | 19.3 | -3.31% | 2,994 | 5,793,100 |
| 2024-05-10 | 20.74 | 20.79 | 19.9 | 19.96 | -3.11% | 4,038 | 8,167,659 |
| 2024-05-09 | 20.65 | 20.85 | 20.39 | 20.6 | +0.29% | 2,730 | 5,656,500 |
| 2024-05-08 | 20.79 | 20.94 | 20.52 | 20.54 | -1.2% | 4,394 | 9,084,374 |
| 2024-05-07 | 20.54 | 20.83 | 20.25 | 20.79 | +1.22% | 4,521 | 9,324,556 |
| 2024-05-06 | 20.2 | 20.65 | 20.2 | 20.54 | +2.65% | 5,655 | 11,582,464 |
| 2024-04-30 | 20.13 | 20.29 | 19.77 | 20.01 | -0.4% | 4,527 | 9,047,355 |
| 2024-04-29 | 19.83 | 20.19 | 19.66 | 20.09 | +3.24% | 5,959 | 11,899,564 |
| 2024-04-26 | 19.39 | 19.49 | 18.62 | 19.46 | +0.57% | 8,301 | 15,916,304 |
| 2024-04-25 | 18.85 | 19.49 | 18.85 | 19.35 | +2.76% | 5,341 | 10,281,099 |
| 2024-04-24 | 18.3 | 18.94 | 18.3 | 18.83 | +3.52% | 4,014 | 7,506,769 |
| 2024-04-23 | 17.6 | 18.49 | 17.6 | 18.19 | +2.25% | 6,314 | 11,487,590 |
| 2024-04-22 | 17.49 | 18.18 | 17.27 | 17.79 | -0.34% | 4,216 | 7,508,817 |
| 2024-04-19 | 17.85 | 18.19 | 17.61 | 17.85 | -1.44% | 3,354 | 5,976,536 |
| 2024-04-18 | 18.3 | 18.57 | 17.67 | 18.11 | -1.04% | 5,465 | 9,922,120 |
| 2024-04-17 | 17.15 | 18.41 | 17.02 | 18.3 | +9.84% | 7,413 | 13,313,993 |
| 2024-04-16 | 18.01 | 18.01 | 16.5 | 16.66 | -8.91% | 10,174 | 17,220,156 |
| 2024-04-15 | 20.09 | 20.09 | 18.03 | 18.29 | -8.46% | 9,429 | 17,623,543 |
| 2024-04-12 | 20.39 | 20.6 | 19.98 | 19.98 | -2.15% | 5,393 | 10,916,855 |
| 2024-04-11 | 20.41 | 20.8 | 20.07 | 20.42 | +0.05% | 3,716 | 7,652,316 |
| 2024-04-10 | 21.05 | 21.07 | 20.21 | 20.41 | -3.04% | 3,886 | 7,949,314 |
| 2024-04-09 | 20.69 | 21.2 | 20.65 | 21.05 | +2.43% | 4,165 | 8,745,014 |
| 2024-04-08 | 22.13 | 22.13 | 20.51 | 20.55 | -7.22% | 5,601 | 11,838,908 |
| 2024-04-03 | 22.17 | 22.48 | 21.45 | 22.15 | -0.09% | 5,169 | 11,357,917 |
| 2024-04-02 | 22.22 | 22.43 | 22 | 22.17 | -0.23% | 4,622 | 10,257,812 |
| 2024-04-01 | 21.8 | 22.3 | 21.69 | 22.22 | +2.07% | 8,089 | 17,795,305 |
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：