股票概览
17.6
-1.62%
-0.29
17.76
开盘价
18.39
最高价
17.48
最低价
36,498
成交量
数据更新至: 2024-06-28
技术指标
18.13
MA5 (5日均线)
18.94
MA10 (10日均线)
19.76
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 | 17.76 | 18.39 | 17.48 | 17.6 | -1.62% | 36,498 | 65,324,018 |
| 2024-06-27 | 18.88 | 18.93 | 17.82 | 17.89 | -5.24% | 32,204 | 58,701,258 |
| 2024-06-26 | 17.96 | 18.89 | 17.61 | 18.88 | +5.36% | 40,715 | 74,417,296 |
| 2024-06-25 | 18.56 | 18.56 | 17.83 | 17.92 | -2.34% | 38,675 | 70,135,827 |
| 2024-06-24 | 19.48 | 19.64 | 18.35 | 18.35 | -6.47% | 50,288 | 94,563,050 |
| 2024-06-21 | 19.45 | 19.86 | 19.38 | 19.62 | +0.26% | 17,141 | 33,632,666 |
| 2024-06-20 | 19.78 | 20.23 | 19.57 | 19.57 | -1.11% | 22,984 | 45,667,175 |
| 2024-06-19 | 19.89 | 20.05 | 19.67 | 19.79 | -0.8% | 13,937 | 27,626,839 |
| 2024-06-18 | 19.71 | 20.05 | 19.71 | 19.95 | +0.61% | 14,152 | 28,183,051 |
| 2024-06-17 | 19.8 | 20.07 | 19.66 | 19.83 | -0.4% | 24,727 | 49,073,559 |
| 2024-06-14 | 20.33 | 20.33 | 19.7 | 19.91 | -2.16% | 26,016 | 51,868,855 |
| 2024-06-13 | 20.41 | 20.55 | 20.06 | 20.35 | +0.25% | 16,101 | 32,711,081 |
| 2024-06-12 | 20.21 | 20.94 | 20.21 | 20.3 | -0.39% | 21,239 | 43,550,389 |
| 2024-06-11 | 19.86 | 20.47 | 19.5 | 20.38 | +2.05% | 38,126 | 76,537,590 |
| 2024-06-07 | 20.3 | 20.42 | 19.9 | 19.97 | -0.35% | 17,813 | 35,877,174 |
| 2024-06-06 | 20.78 | 21.02 | 19.8 | 20.04 | -4.21% | 48,749 | 98,474,416 |
| 2024-06-05 | 20.92 | 21.39 | 20.74 | 20.92 | +0.24% | 20,745 | 43,774,644 |
| 2024-06-04 | 20.83 | 21.12 | 20.6 | 20.87 | -0.71% | 29,166 | 60,760,591 |
| 2024-06-03 | 22.47 | 22.77 | 20.8 | 21.02 | -4.97% | 52,698 | 113,498,909 |
| 2024-05-31 | 21.9 | 22.3 | 21.7 | 22.12 | +3.46% | 32,351 | 71,433,641 |
| 2024-05-30 | 21.27 | 21.75 | 21.05 | 21.38 | +0.66% | 13,982 | 29,931,306 |
| 2024-05-29 | 21.58 | 21.82 | 21.21 | 21.24 | -1.58% | 17,729 | 38,067,557 |
| 2024-05-28 | 21.62 | 21.94 | 21.52 | 21.58 | -0.96% | 19,342 | 41,929,098 |
| 2024-05-27 | 21.59 | 21.82 | 21.12 | 21.79 | +2.06% | 21,182 | 45,497,468 |
| 2024-05-24 | 21.55 | 21.64 | 21.21 | 21.35 | -0.23% | 17,787 | 38,138,032 |
| 2024-05-23 | 22.01 | 22.01 | 21.28 | 21.4 | -2.73% | 28,785 | 62,106,516 |
| 2024-05-22 | 22.3 | 22.35 | 21.83 | 22 | -0.86% | 21,199 | 46,749,453 |
| 2024-05-21 | 22.43 | 22.46 | 21.97 | 22.19 | -1.33% | 24,071 | 53,376,857 |
| 2024-05-20 | 22.41 | 22.95 | 22.31 | 22.49 | +0.4% | 40,266 | 91,263,813 |
| 2024-05-17 | 22.4 | 22.5 | 21.95 | 22.4 | +0.63% | 37,353 | 82,999,901 |
| 2024-05-16 | 23.65 | 23.65 | 22.15 | 22.26 | -5.28% | 64,882 | 146,973,144 |
| 2024-05-15 | 23.9 | 23.96 | 23.49 | 23.5 | -1.01% | 17,533 | 41,573,448 |
| 2024-05-14 | 23.2 | 23.87 | 23.13 | 23.74 | +1.24% | 30,663 | 72,230,295 |
| 2024-05-13 | 23.75 | 23.99 | 23.4 | 23.45 | -1.26% | 42,187 | 99,786,941 |
| 2024-05-10 | 24.45 | 24.66 | 23.65 | 23.75 | -2.66% | 39,617 | 94,750,090 |
| 2024-05-09 | 23.48 | 24.75 | 23.33 | 24.4 | +4.41% | 70,029 | 169,955,797 |
| 2024-05-08 | 23.55 | 24.06 | 23.18 | 23.37 | -0.97% | 46,812 | 110,145,669 |
| 2024-05-07 | 23.2 | 23.61 | 22.97 | 23.6 | +2.39% | 46,258 | 107,680,042 |
| 2024-05-06 | 22.33 | 23.25 | 22.1 | 23.05 | +5.2% | 72,035 | 163,231,903 |
| 2024-04-30 | 21.69 | 22.17 | 21.67 | 21.91 | +0.55% | 37,004 | 81,268,733 |
| 2024-04-29 | 22.3 | 22.38 | 21.7 | 21.79 | -1.85% | 53,178 | 117,158,974 |
| 2024-04-26 | 21.99 | 22.3 | 21.84 | 22.2 | +0.82% | 48,348 | 106,788,671 |
| 2024-04-25 | 21.16 | 22.47 | 21.09 | 22.02 | +4.36% | 81,845 | 180,914,417 |
| 2024-04-24 | 20.73 | 21.18 | 20.33 | 21.1 | +2.18% | 48,101 | 99,961,649 |
| 2024-04-23 | 20.68 | 21.04 | 20.22 | 20.65 | -0.1% | 48,188 | 99,273,443 |
| 2024-04-22 | 20.62 | 21.15 | 20.52 | 20.67 | +0.15% | 38,308 | 79,906,824 |
| 2024-04-19 | 20.58 | 20.91 | 20.38 | 20.64 | +0.93% | 46,891 | 96,533,720 |
| 2024-04-18 | 19.76 | 20.98 | 19.69 | 20.45 | +2.87% | 80,287 | 164,413,192 |
| 2024-04-17 | 19.29 | 20.2 | 19.01 | 19.88 | +4.3% | 48,226 | 95,541,714 |
| 2024-04-16 | 19.77 | 19.99 | 18.96 | 19.06 | -3.88% | 52,370 | 101,281,288 |
| 2024-04-15 | 20.79 | 20.79 | 19.52 | 19.83 | -4.62% | 66,192 | 132,887,871 |
| 2024-04-12 | 20.76 | 21.23 | 20.61 | 20.79 | +0.05% | 43,402 | 90,709,402 |
| 2024-04-11 | 21.06 | 21.63 | 20.71 | 20.78 | -1.14% | 66,048 | 139,757,327 |
| 2024-04-10 | 20.52 | 21.35 | 20.4 | 21.02 | +1.64% | 73,258 | 152,807,164 |
| 2024-04-09 | 20.88 | 20.96 | 20.05 | 20.68 | -1.34% | 87,627 | 179,051,181 |
| 2024-04-08 | 21.08 | 21.64 | 20.96 | 20.96 | +0.14% | 118,561 | 252,609,570 |
| 2024-04-03 | 20.67 | 21.23 | 20.5 | 20.93 | +1.65% | 106,540 | 222,541,862 |
| 2024-04-02 | 19.92 | 20.66 | 19.73 | 20.59 | +3.36% | 142,348 | 288,047,880 |
| 2024-04-01 | 19.56 | 20.31 | 19.41 | 19.92 | +5.45% | 154,523 | 306,050,562 |
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：