股票概览
18.82
-0.9%
-0.17
18.85
开盘价
19.24
最高价
18.66
最低价
3,572
成交量
数据更新至: 2024-06-28
技术指标
18.87
MA5 (5日均线)
19.21
MA10 (10日均线)
19.48
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 | 18.85 | 19.24 | 18.66 | 18.82 | -0.9% | 3,572 | 6,790,281 |
| 2024-06-27 | 19.45 | 19.55 | 18.79 | 18.99 | -2.37% | 4,008 | 7,691,498 |
| 2024-06-26 | 18.41 | 19.45 | 18.41 | 19.45 | +4.51% | 4,484 | 8,492,855 |
| 2024-06-25 | 18.56 | 18.85 | 18.38 | 18.61 | +0.65% | 2,897 | 5,384,360 |
| 2024-06-24 | 19.26 | 19.26 | 18.48 | 18.49 | -4.54% | 5,090 | 9,569,914 |
| 2024-06-21 | 19.86 | 19.86 | 19.17 | 19.37 | -2.12% | 4,638 | 9,038,302 |
| 2024-06-20 | 19.77 | 20.13 | 19.53 | 19.79 | +0.25% | 5,405 | 10,740,919 |
| 2024-06-19 | 19.6 | 19.92 | 19.36 | 19.74 | +1.33% | 4,801 | 9,452,467 |
| 2024-06-18 | 19.31 | 19.69 | 19.31 | 19.48 | +0.57% | 4,342 | 8,472,339 |
| 2024-06-17 | 19.73 | 19.73 | 19.26 | 19.37 | -1.77% | 4,324 | 8,387,210 |
| 2024-06-14 | 20.17 | 20.18 | 19.58 | 19.72 | -1.94% | 4,412 | 8,712,956 |
| 2024-06-13 | 19.61 | 20.39 | 19.44 | 20.11 | +2.81% | 5,548 | 11,071,099 |
| 2024-06-12 | 19.57 | 19.95 | 19.4 | 19.56 | +0.51% | 4,219 | 8,320,479 |
| 2024-06-11 | 19.61 | 19.86 | 19.05 | 19.46 | -0.71% | 5,111 | 9,907,793 |
| 2024-06-07 | 18.96 | 19.81 | 18.96 | 19.6 | +4.53% | 6,883 | 13,436,671 |
| 2024-06-06 | 19.44 | 19.59 | 18.53 | 18.75 | -3.65% | 5,489 | 10,423,123 |
| 2024-06-05 | 19.7 | 19.99 | 19.42 | 19.46 | -2.31% | 3,367 | 6,648,288 |
| 2024-06-04 | 20.01 | 20.01 | 19.42 | 19.92 | -0.5% | 4,701 | 9,276,152 |
| 2024-06-03 | 20.85 | 21.06 | 19.83 | 20.02 | -4.03% | 6,225 | 12,698,834 |
| 2024-05-31 | 21.27 | 21.52 | 20.76 | 20.86 | -2.71% | 5,828 | 12,253,601 |
| 2024-05-30 | 20.38 | 21.66 | 20.38 | 21.44 | +4.33% | 5,538 | 11,775,481 |
| 2024-05-29 | 21.11 | 21.22 | 20.5 | 20.55 | -3.97% | 3,991 | 8,293,477 |
| 2024-05-28 | 20.93 | 21.68 | 20.65 | 21.4 | +1.28% | 4,078 | 8,665,284 |
| 2024-05-27 | 20.77 | 21.2 | 20.5 | 21.13 | +1.05% | 5,461 | 11,345,282 |
| 2024-05-24 | 21 | 21.3 | 20.85 | 20.91 | -0.95% | 3,817 | 8,041,486 |
| 2024-05-23 | 22.2 | 22.2 | 20.96 | 21.11 | -3.61% | 4,865 | 10,400,145 |
| 2024-05-22 | 21.77 | 22.2 | 21.77 | 21.9 | +0.78% | 5,279 | 11,560,317 |
| 2024-05-21 | 21.93 | 22.27 | 21.61 | 21.73 | -1.32% | 6,486 | 14,170,733 |
| 2024-05-20 | 21.9 | 22.56 | 21.88 | 22.02 | +0.69% | 5,414 | 12,021,000 |
| 2024-05-17 | 21.7 | 21.98 | 21.5 | 21.87 | +1.06% | 4,039 | 8,791,380 |
| 2024-05-16 | 21.98 | 22.32 | 21.4 | 21.64 | -0.41% | 4,830 | 10,581,763 |
| 2024-05-15 | 21.67 | 22.17 | 21.55 | 21.73 | +0.23% | 3,436 | 7,530,729 |
| 2024-05-14 | 21.93 | 22.1 | 21.61 | 21.68 | +0.32% | 3,141 | 6,883,851 |
| 2024-05-13 | 22.71 | 22.77 | 21.53 | 21.61 | -4.84% | 6,255 | 13,704,196 |
| 2024-05-10 | 22.96 | 23.1 | 22.55 | 22.71 | -0.66% | 5,523 | 12,586,646 |
| 2024-05-09 | 22.96 | 23.38 | 22.81 | 22.86 | -1.21% | 6,928 | 15,998,903 |
| 2024-05-08 | 22.89 | 23.46 | 22.65 | 23.14 | +1.36% | 8,141 | 18,836,523 |
| 2024-05-07 | 23.14 | 23.17 | 22.76 | 22.83 | -0.57% | 4,469 | 10,244,637 |
| 2024-05-06 | 22.59 | 23.09 | 22.59 | 22.96 | +2.68% | 5,253 | 12,029,161 |
| 2024-04-30 | 23.06 | 23.06 | 22.31 | 22.36 | -3.04% | 8,899 | 20,154,647 |
| 2024-04-29 | 21.7 | 23.18 | 21.49 | 23.06 | +7.31% | 10,052 | 22,638,652 |
| 2024-04-26 | 20.77 | 21.55 | 20.61 | 21.49 | +4.02% | 6,867 | 14,498,048 |
| 2024-04-25 | 20.21 | 20.7 | 20.16 | 20.66 | +1.57% | 4,800 | 9,854,533 |
| 2024-04-24 | 19.73 | 20.44 | 19.54 | 20.34 | +2.11% | 6,225 | 12,543,541 |
| 2024-04-23 | 19.35 | 20.08 | 19.08 | 19.92 | +3.43% | 7,328 | 14,434,448 |
| 2024-04-22 | 18.9 | 19.41 | 18.43 | 19.26 | +1.74% | 5,067 | 9,642,165 |
| 2024-04-19 | 19.38 | 19.38 | 18.69 | 18.93 | -1.3% | 3,937 | 7,465,804 |
| 2024-04-18 | 19.3 | 19.48 | 18.92 | 19.18 | -0.93% | 5,362 | 10,340,629 |
| 2024-04-17 | 18.51 | 19.57 | 18.51 | 19.36 | +6.02% | 7,741 | 14,854,491 |
| 2024-04-16 | 19.01 | 19.34 | 18.23 | 18.26 | -5.58% | 9,261 | 17,158,033 |
| 2024-04-15 | 20.51 | 20.68 | 19.03 | 19.34 | -7.46% | 10,099 | 20,020,083 |
| 2024-04-12 | 20.88 | 21.4 | 20.68 | 20.9 | +0.14% | 4,869 | 10,249,728 |
| 2024-04-11 | 20.76 | 21.42 | 20.51 | 20.87 | +0.38% | 4,156 | 8,728,542 |
| 2024-04-10 | 21.56 | 21.7 | 20.71 | 20.79 | -4.06% | 3,600 | 7,580,547 |
| 2024-04-09 | 20.89 | 21.71 | 20.69 | 21.67 | +3.88% | 4,821 | 10,264,779 |
| 2024-04-08 | 22.11 | 22.32 | 20.74 | 20.86 | -6.12% | 7,713 | 16,435,371 |
| 2024-04-03 | 22.5 | 22.51 | 21.95 | 22.22 | -1.24% | 3,466 | 7,684,116 |
| 2024-04-02 | 22.68 | 22.73 | 22.22 | 22.5 | -0.66% | 5,904 | 13,288,391 |
| 2024-04-01 | 22.23 | 22.66 | 21.8 | 22.65 | +3.47% | 6,536 | 14,545,484 |
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：