股票概览
17.64
-2.7%
-0.49
18.5
开盘价
18.71
最高价
17.51
最低价
230,870
成交量
数据更新至: 2024-12-31
技术指标
17.63
MA5 (5日均线)
17.87
MA10 (10日均线)
18.09
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 |
|---|---|---|---|---|---|---|---|
| 2024-12-31 | 18.5 | 18.71 | 17.51 | 17.64 | -2.7% | 230,870 | 417,229,657 |
| 2024-12-30 | 17.84 | 18.48 | 17.5 | 18.13 | +2.49% | 206,121 | 374,274,825 |
| 2024-12-27 | 17.47 | 18.19 | 17.31 | 17.69 | +1.26% | 178,170 | 317,579,618 |
| 2024-12-26 | 17.22 | 17.68 | 17.22 | 17.47 | +1.51% | 111,191 | 194,736,097 |
| 2024-12-25 | 17.6 | 17.65 | 17 | 17.21 | -2.77% | 141,018 | 243,589,026 |
| 2024-12-24 | 17.96 | 18.09 | 17.5 | 17.7 | -0.73% | 163,677 | 290,074,137 |
| 2024-12-23 | 18.65 | 18.92 | 17.81 | 17.83 | -4.96% | 178,433 | 326,292,977 |
| 2024-12-20 | 18.32 | 18.92 | 18.23 | 18.76 | +1.46% | 199,176 | 372,266,404 |
| 2024-12-19 | 17.6 | 18.61 | 17.5 | 18.49 | +4.17% | 217,207 | 394,560,550 |
| 2024-12-18 | 17.61 | 17.88 | 17.4 | 17.75 | +1.54% | 109,954 | 194,270,793 |
| 2024-12-17 | 17.84 | 17.97 | 17.46 | 17.48 | -2.51% | 134,803 | 237,987,634 |
| 2024-12-16 | 18.29 | 18.31 | 17.79 | 17.93 | -1.27% | 148,318 | 267,710,745 |
| 2024-12-13 | 18.62 | 18.92 | 18.12 | 18.16 | -3.15% | 200,607 | 370,557,560 |
| 2024-12-12 | 18.88 | 18.92 | 18.6 | 18.75 | -0.37% | 143,342 | 268,489,169 |
| 2024-12-11 | 18.5 | 18.88 | 18.47 | 18.82 | +1.57% | 169,480 | 316,678,821 |
| 2024-12-10 | 18.8 | 18.97 | 18.31 | 18.53 | +1.65% | 211,129 | 394,079,096 |
| 2024-12-09 | 18.5 | 18.76 | 18.06 | 18.23 | -1.83% | 154,599 | 282,899,672 |
| 2024-12-06 | 18.54 | 18.8 | 18.29 | 18.57 | +0.92% | 190,146 | 353,239,662 |
| 2024-12-05 | 18.22 | 18.66 | 18.13 | 18.4 | +0.82% | 139,679 | 257,853,384 |
| 2024-12-04 | 18.5 | 18.75 | 18.13 | 18.25 | -2.14% | 148,324 | 272,324,729 |
| 2024-12-03 | 18.87 | 18.9 | 18.41 | 18.65 | -1.17% | 173,155 | 322,501,102 |
| 2024-12-02 | 18.7 | 18.98 | 18.37 | 18.87 | +1.13% | 236,781 | 444,058,541 |
| 2024-11-29 | 18.3 | 18.93 | 18.02 | 18.66 | +0.54% | 271,932 | 502,938,914 |
| 2024-11-28 | 18.85 | 19.18 | 18.53 | 18.56 | +0.76% | 314,405 | 594,016,324 |
| 2024-11-27 | 17.9 | 18.42 | 17.58 | 18.42 | +2.22% | 192,303 | 345,152,531 |
| 2024-11-26 | 18.35 | 18.59 | 18 | 18.02 | -2.33% | 145,004 | 265,035,899 |
| 2024-11-25 | 19.21 | 19.4 | 18.05 | 18.45 | -2.28% | 260,399 | 478,062,192 |
| 2024-11-22 | 19.02 | 20.28 | 18.85 | 18.88 | -1.15% | 447,588 | 876,663,714 |
| 2024-11-21 | 19.08 | 19.35 | 18.68 | 19.1 | 0% | 250,163 | 475,347,310 |
| 2024-11-20 | 18.46 | 19.35 | 18.38 | 19.1 | +2.74% | 287,220 | 544,903,677 |
| 2024-11-19 | 18.37 | 18.62 | 17.77 | 18.59 | +1.58% | 280,263 | 510,253,406 |
| 2024-11-18 | 19.68 | 19.82 | 18.1 | 18.3 | -6.3% | 347,070 | 647,800,239 |
| 2024-11-15 | 20.19 | 20.61 | 19.53 | 19.53 | -2.93% | 328,600 | 660,605,622 |
| 2024-11-14 | 21.22 | 21.35 | 20.03 | 20.12 | -5.81% | 414,440 | 851,843,017 |
| 2024-11-13 | 21.95 | 22.32 | 20.9 | 21.36 | -2.69% | 612,494 | 1,321,116,294 |
| 2024-11-12 | 21.28 | 23.14 | 20.8 | 21.95 | +4.33% | 963,844 | 2,137,374,100 |
| 2024-11-11 | 20.17 | 21.49 | 20.16 | 21.04 | +4.52% | 669,507 | 1,400,879,631 |
| 2024-11-08 | 20.02 | 21.2 | 20.01 | 20.13 | +2.39% | 765,302 | 1,567,199,728 |
| 2024-11-07 | 18.8 | 19.75 | 18.8 | 19.66 | +2.77% | 422,071 | 811,911,951 |
| 2024-11-06 | 19.24 | 19.64 | 18.92 | 19.13 | +0.37% | 422,329 | 814,680,651 |
| 2024-11-05 | 18.33 | 19.28 | 18.12 | 19.06 | +4.15% | 330,638 | 623,631,016 |
| 2024-11-04 | 17.77 | 18.63 | 17.77 | 18.3 | 0% | 292,417 | 534,516,896 |
| 2024-11-01 | 19.36 | 20 | 18.28 | 18.3 | -6.63% | 499,447 | 945,343,610 |
| 2024-10-31 | 19.58 | 20.1 | 18.99 | 19.6 | +2.19% | 619,583 | 1,211,741,287 |
| 2024-10-30 | 18.67 | 19.91 | 18.67 | 19.18 | +2.84% | 539,763 | 1,042,672,878 |
| 2024-10-29 | 19 | 19.4 | 18.6 | 18.65 | -2.41% | 412,169 | 780,098,825 |
| 2024-10-28 | 19.58 | 19.68 | 18.96 | 19.11 | -0.93% | 472,858 | 905,883,807 |
| 2024-10-25 | 19.09 | 19.6 | 18.81 | 19.29 | +4.05% | 538,333 | 1,032,840,315 |
| 2024-10-24 | 18.77 | 19.2 | 18.31 | 18.54 | -2.16% | 350,404 | 651,438,409 |
| 2024-10-23 | 18.7 | 19.32 | 18.44 | 18.95 | +3.21% | 594,587 | 1,125,085,128 |
| 2024-10-22 | 18.48 | 18.97 | 18.08 | 18.36 | -0.97% | 422,551 | 782,943,667 |
| 2024-10-21 | 18.6 | 19.1 | 18.39 | 18.54 | +0.98% | 513,253 | 961,664,315 |
| 2024-10-18 | 16.99 | 18.88 | 16.9 | 18.36 | +6.99% | 592,110 | 1,067,241,289 |
| 2024-10-17 | 17.6 | 17.94 | 17.08 | 17.16 | +0.65% | 402,658 | 703,469,808 |
| 2024-10-16 | 16.3 | 17.5 | 16.3 | 17.05 | +1.19% | 356,697 | 608,794,077 |
| 2024-10-15 | 17.01 | 17.65 | 16.7 | 16.85 | -3.93% | 503,702 | 862,069,305 |
| 2024-10-14 | 16.63 | 17.7 | 16.01 | 17.54 | -1.24% | 777,758 | 1,299,980,154 |
| 2024-10-11 | 17.76 | 18.3 | 17.76 | 17.76 | -9.98% | 209,745 | 374,670,485 |
| 2024-10-10 | 20.01 | 20.8 | 18.5 | 19.73 | +4.34% | 1,217,654 | 2,463,230,423 |
| 2024-10-09 | 18.7 | 20.41 | 18.08 | 18.91 | -0.68% | 730,812 | 1,430,085,618 |
| 2024-10-08 | 19.04 | 19.04 | 17.58 | 19.04 | +9.99% | 597,879 | 1,116,331,338 |
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：