股票概览
18.21
+0.22%
+0.04
18.23
开盘价
18.88
最高价
17.96
最低价
57,339
成交量
数据更新至: 2024-06-28
技术指标
18.71
MA5 (5日均线)
19.85
MA10 (10日均线)
19.86
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 | 18.23 | 18.88 | 17.96 | 18.21 | +0.22% | 57,339 | 105,896,798 |
| 2024-06-27 | 19.08 | 19.13 | 18.17 | 18.17 | -4.82% | 62,299 | 115,861,212 |
| 2024-06-26 | 18.74 | 19.22 | 18.1 | 19.09 | +2.86% | 64,228 | 119,584,298 |
| 2024-06-25 | 19.54 | 19.8 | 18.34 | 18.56 | -4.92% | 69,519 | 130,975,467 |
| 2024-06-24 | 20.75 | 21.03 | 19.42 | 19.52 | -6.38% | 81,394 | 164,028,702 |
| 2024-06-21 | 20.4 | 21.09 | 20.01 | 20.85 | -0.24% | 76,643 | 157,612,981 |
| 2024-06-20 | 20.98 | 21.93 | 20.81 | 20.9 | -0.33% | 120,353 | 257,498,738 |
| 2024-06-19 | 21.35 | 21.47 | 20.52 | 20.97 | -1.27% | 78,469 | 164,289,855 |
| 2024-06-18 | 20.8 | 21.45 | 20.8 | 21.24 | +1.43% | 72,496 | 153,164,236 |
| 2024-06-17 | 20.55 | 21.12 | 20.49 | 20.94 | +1.11% | 60,526 | 126,230,674 |
| 2024-06-14 | 20.88 | 21.08 | 20.2 | 20.71 | -1.24% | 85,571 | 175,610,827 |
| 2024-06-13 | 20.63 | 21.5 | 20.37 | 20.97 | +1.75% | 125,332 | 262,823,619 |
| 2024-06-12 | 20.65 | 21 | 20.33 | 20.61 | -0.19% | 90,974 | 187,140,018 |
| 2024-06-11 | 18.29 | 20.82 | 18.03 | 20.65 | +13.09% | 135,392 | 267,169,493 |
| 2024-06-07 | 18.66 | 19.06 | 17.96 | 18.26 | -1.99% | 52,690 | 97,123,076 |
| 2024-06-06 | 19.61 | 19.81 | 18.5 | 18.63 | -3.47% | 61,346 | 115,867,864 |
| 2024-06-05 | 19.29 | 20.07 | 19.27 | 19.3 | -0.92% | 46,525 | 91,418,569 |
| 2024-06-04 | 20.07 | 20.09 | 19.16 | 19.48 | -2.94% | 49,379 | 96,021,156 |
| 2024-06-03 | 20.1 | 20.59 | 19.81 | 20.07 | -0.4% | 62,241 | 125,881,698 |
| 2024-05-31 | 19.68 | 20.46 | 19.53 | 20.15 | +2.49% | 71,959 | 144,328,874 |
| 2024-05-30 | 18.92 | 19.9 | 18.67 | 19.66 | +2.93% | 69,986 | 135,860,096 |
| 2024-05-29 | 19.21 | 19.62 | 18.96 | 19.1 | -1.24% | 57,636 | 110,523,221 |
| 2024-05-28 | 19.22 | 20.3 | 18.95 | 19.34 | +1.63% | 90,282 | 177,092,578 |
| 2024-05-27 | 18.59 | 19.06 | 17.9 | 19.03 | +2.04% | 58,822 | 108,014,421 |
| 2024-05-24 | 19.4 | 19.57 | 18.44 | 18.65 | -3.57% | 39,747 | 75,178,185 |
| 2024-05-23 | 20.22 | 20.25 | 19.3 | 19.34 | -3.3% | 36,061 | 70,551,691 |
| 2024-05-22 | 19.55 | 20.1 | 19.48 | 20 | +2.46% | 30,308 | 59,967,401 |
| 2024-05-21 | 20 | 20 | 19.4 | 19.52 | -2.4% | 31,518 | 61,842,908 |
| 2024-05-20 | 20.1 | 20.4 | 19.74 | 20 | -0.15% | 47,376 | 94,903,404 |
| 2024-05-17 | 19.57 | 20.06 | 19.31 | 20.03 | +2.35% | 34,560 | 68,191,083 |
| 2024-05-16 | 20.05 | 20.15 | 19.51 | 19.57 | -0.96% | 31,046 | 61,457,769 |
| 2024-05-15 | 20.13 | 20.33 | 19.72 | 19.76 | -1.84% | 31,363 | 62,625,582 |
| 2024-05-14 | 20.3 | 20.56 | 19.9 | 20.13 | -0.15% | 37,219 | 74,900,114 |
| 2024-05-13 | 21.2 | 21.32 | 19.96 | 20.16 | -6.23% | 68,870 | 140,259,784 |
| 2024-05-10 | 22.34 | 22.35 | 21.06 | 21.5 | -3.24% | 60,064 | 129,026,030 |
| 2024-05-09 | 21.85 | 22.36 | 21.65 | 22.22 | +2.16% | 45,661 | 100,645,552 |
| 2024-05-08 | 22.62 | 22.69 | 21.65 | 21.75 | -3.55% | 58,484 | 128,519,689 |
| 2024-05-07 | 22.18 | 23.09 | 22 | 22.55 | +1.58% | 71,116 | 160,547,079 |
| 2024-05-06 | 23.21 | 23.55 | 22.04 | 22.2 | -3.6% | 116,496 | 263,557,520 |
| 2024-04-30 | 22.2 | 23.97 | 22.2 | 23.03 | +2.4% | 121,531 | 282,623,561 |
| 2024-04-29 | 21.63 | 23.19 | 21.42 | 22.49 | +1.9% | 145,859 | 326,262,835 |
| 2024-04-26 | 19.72 | 23.23 | 19.6 | 22.07 | +10.35% | 161,910 | 347,189,627 |
| 2024-04-25 | 18.51 | 21.1 | 18.4 | 20 | +7.58% | 105,877 | 210,922,550 |
| 2024-04-24 | 17.77 | 18.68 | 17.77 | 18.59 | +5.57% | 52,575 | 95,794,824 |
| 2024-04-23 | 17.37 | 17.8 | 17.37 | 17.61 | +1.21% | 30,867 | 54,270,714 |
| 2024-04-22 | 17.05 | 17.58 | 16.58 | 17.4 | +1.4% | 29,579 | 50,919,059 |
| 2024-04-19 | 17.81 | 17.81 | 17.03 | 17.16 | -3.16% | 32,744 | 56,437,356 |
| 2024-04-18 | 17.63 | 18.15 | 17.11 | 17.72 | +0.06% | 37,381 | 66,088,775 |
| 2024-04-17 | 17.2 | 17.85 | 17.18 | 17.71 | +4.92% | 38,315 | 67,357,126 |
| 2024-04-16 | 17.81 | 17.94 | 16.7 | 16.88 | -5.86% | 51,845 | 88,775,522 |
| 2024-04-15 | 18.9 | 19.15 | 17.5 | 17.93 | -4.27% | 54,836 | 99,345,178 |
| 2024-04-12 | 18.95 | 19.22 | 18.72 | 18.73 | -0.32% | 29,201 | 55,294,975 |
| 2024-04-11 | 19.23 | 19.44 | 18.76 | 18.79 | -2.29% | 42,819 | 81,614,767 |
| 2024-04-10 | 20.33 | 20.33 | 19 | 19.23 | -5.46% | 49,382 | 96,101,545 |
| 2024-04-09 | 20.2 | 20.36 | 19.78 | 20.34 | +1.7% | 23,552 | 47,324,218 |
| 2024-04-08 | 20.79 | 20.8 | 20 | 20 | -4.03% | 26,800 | 54,343,206 |
| 2024-04-03 | 21.17 | 21.36 | 20.47 | 20.84 | -1.56% | 28,971 | 60,582,186 |
| 2024-04-02 | 21.53 | 21.54 | 20.76 | 21.17 | -1.26% | 36,291 | 76,552,184 |
| 2024-04-01 | 20.92 | 21.54 | 20.9 | 21.44 | +2.78% | 33,489 | 71,342,808 |
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：