股票概览
18.41
+6.42%
+1.11
17.3
开盘价
18.59
最高价
17.3
最低价
29,220
成交量
数据更新至: 2024-06-28
技术指标
17.65
MA5 (5日均线)
18.16
MA10 (10日均线)
18.45
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 | 17.3 | 18.59 | 17.3 | 18.41 | +6.42% | 29,220 | 53,373,729 |
| 2024-06-27 | 17.75 | 17.85 | 17.22 | 17.3 | -2.59% | 15,024 | 26,318,634 |
| 2024-06-26 | 17.06 | 17.8 | 17.06 | 17.76 | +2.72% | 12,625 | 22,027,974 |
| 2024-06-25 | 17.35 | 17.99 | 17.14 | 17.29 | -1.26% | 19,816 | 34,471,881 |
| 2024-06-24 | 18.44 | 18.56 | 17.41 | 17.51 | -5.04% | 29,638 | 53,027,932 |
| 2024-06-21 | 18.55 | 18.73 | 18.31 | 18.44 | -0.59% | 14,161 | 26,218,982 |
| 2024-06-20 | 18.56 | 18.95 | 18.52 | 18.55 | -1.01% | 13,200 | 24,642,993 |
| 2024-06-19 | 18.69 | 18.88 | 18.47 | 18.74 | +0.05% | 12,294 | 23,020,779 |
| 2024-06-18 | 18.7 | 19 | 18.63 | 18.73 | -0.95% | 15,056 | 28,183,131 |
| 2024-06-17 | 18.83 | 19.05 | 18.42 | 18.91 | +2.6% | 26,228 | 49,415,271 |
| 2024-06-14 | 19.08 | 19.19 | 18.25 | 18.43 | -3.1% | 20,930 | 38,665,956 |
| 2024-06-13 | 18.8 | 19.23 | 18.61 | 19.02 | +0.85% | 16,113 | 30,570,063 |
| 2024-06-12 | 18.41 | 18.97 | 18.35 | 18.86 | +2.56% | 20,852 | 39,246,839 |
| 2024-06-11 | 18.05 | 18.49 | 17.67 | 18.39 | +1.6% | 21,786 | 39,679,983 |
| 2024-06-07 | 18.31 | 18.44 | 17.81 | 18.1 | -0.39% | 21,125 | 38,365,735 |
| 2024-06-06 | 18.59 | 18.92 | 17.89 | 18.17 | -3.09% | 33,565 | 61,150,381 |
| 2024-06-05 | 18.86 | 19.25 | 18.7 | 18.75 | -0.69% | 22,665 | 43,026,220 |
| 2024-06-04 | 19.31 | 19.31 | 18.47 | 18.88 | -1.92% | 39,253 | 73,979,866 |
| 2024-06-03 | 18.9 | 19.5 | 18.37 | 19.25 | -1.08% | 37,067 | 70,812,227 |
| 2024-05-31 | 19.16 | 19.65 | 19.1 | 19.46 | +1.09% | 17,463 | 33,884,979 |
| 2024-05-30 | 18.99 | 19.77 | 18.7 | 19.25 | +1.32% | 18,597 | 35,974,924 |
| 2024-05-29 | 19.2 | 19.69 | 18.85 | 19 | -1.04% | 14,745 | 28,234,177 |
| 2024-05-28 | 18.87 | 19.63 | 18.86 | 19.2 | +0.63% | 18,856 | 36,478,908 |
| 2024-05-27 | 19.13 | 19.13 | 18.6 | 19.08 | +0.42% | 18,435 | 34,682,429 |
| 2024-05-24 | 19.1 | 19.38 | 18.91 | 19 | -1.3% | 15,835 | 30,230,901 |
| 2024-05-23 | 19.3 | 19.59 | 19.12 | 19.25 | -0.52% | 18,312 | 35,378,787 |
| 2024-05-22 | 19.44 | 19.79 | 19.26 | 19.35 | -1.23% | 23,014 | 44,889,680 |
| 2024-05-21 | 19.73 | 19.81 | 19.5 | 19.59 | -1.21% | 15,436 | 30,306,745 |
| 2024-05-20 | 19.55 | 20.09 | 19.27 | 19.83 | +2.22% | 22,240 | 43,934,475 |
| 2024-05-17 | 18.84 | 19.48 | 18.75 | 19.4 | +3.03% | 28,419 | 54,568,460 |
| 2024-05-16 | 19.39 | 19.55 | 18.82 | 18.83 | -2.38% | 25,871 | 49,399,915 |
| 2024-05-15 | 19.26 | 19.87 | 19.17 | 19.29 | -0.52% | 23,808 | 46,463,839 |
| 2024-05-14 | 19.28 | 19.61 | 19.15 | 19.39 | +0.57% | 20,992 | 40,767,715 |
| 2024-05-13 | 19.65 | 19.75 | 19.12 | 19.28 | -2.63% | 35,235 | 68,363,866 |
| 2024-05-10 | 20.02 | 20.4 | 19.7 | 19.8 | -1% | 26,975 | 53,828,544 |
| 2024-05-09 | 20.25 | 20.25 | 19.5 | 20 | -1.28% | 48,272 | 95,883,685 |
| 2024-05-08 | 20.18 | 20.5 | 19.86 | 20.26 | +1% | 36,334 | 73,552,787 |
| 2024-05-07 | 19.69 | 20.26 | 19.45 | 20.06 | +1.72% | 40,605 | 81,084,544 |
| 2024-05-06 | 19 | 19.95 | 18.91 | 19.72 | +2.76% | 55,364 | 107,969,942 |
| 2024-04-30 | 19.82 | 19.88 | 18.92 | 19.19 | -2.74% | 39,957 | 76,642,526 |
| 2024-04-29 | 19.37 | 20.26 | 19.37 | 19.73 | +1.39% | 52,522 | 104,283,977 |
| 2024-04-26 | 18.87 | 19.68 | 18.87 | 19.46 | +2.42% | 55,962 | 107,966,241 |
| 2024-04-25 | 19.01 | 19.5 | 18.89 | 19 | -0.68% | 50,256 | 96,339,277 |
| 2024-04-24 | 18.4 | 19.38 | 18.39 | 19.13 | +4.36% | 56,351 | 106,727,069 |
| 2024-04-23 | 18.81 | 18.81 | 18.18 | 18.33 | -1.5% | 41,996 | 77,487,957 |
| 2024-04-22 | 18.25 | 18.63 | 17.6 | 18.61 | +2.03% | 58,391 | 107,069,695 |
| 2024-04-19 | 18.23 | 18.84 | 18 | 18.24 | -0.33% | 53,416 | 98,273,514 |
| 2024-04-18 | 17.62 | 18.85 | 17.62 | 18.3 | +7.71% | 74,052 | 135,176,389 |
| 2024-04-17 | 17.16 | 17.23 | 16.26 | 16.99 | +5.53% | 28,543 | 47,894,553 |
| 2024-04-16 | 17.24 | 17.26 | 15.8 | 16.1 | -4.9% | 40,575 | 65,759,400 |
| 2024-04-15 | 16.73 | 17.18 | 16.41 | 16.93 | +0.42% | 33,433 | 56,452,288 |
| 2024-04-12 | 17 | 17.24 | 16.81 | 16.86 | -0.12% | 13,883 | 23,604,051 |
| 2024-04-11 | 16.94 | 17.31 | 16.87 | 16.88 | -1.75% | 17,634 | 30,022,365 |
| 2024-04-10 | 17.07 | 17.45 | 16.79 | 17.18 | +0.64% | 29,221 | 50,263,858 |
| 2024-04-09 | 16.68 | 17.14 | 16.6 | 17.07 | +2.28% | 32,447 | 54,868,527 |
| 2024-04-08 | 17.24 | 17.24 | 16.64 | 16.69 | -3.19% | 27,661 | 46,726,709 |
| 2024-04-03 | 17.36 | 17.49 | 17 | 17.24 | -1.77% | 20,419 | 35,188,804 |
| 2024-04-02 | 17.55 | 17.8 | 17.31 | 17.55 | +0.23% | 33,228 | 58,326,444 |
| 2024-04-01 | 17.45 | 17.66 | 17.2 | 17.51 | +0.98% | 38,099 | 66,311,862 |
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：