股票概览
18.01
-0.22%
-0.04
18.03
开盘价
18.33
最高价
17.81
最低价
104,668
成交量
数据更新至: 2024-12-31
技术指标
18.15
MA5 (5日均线)
17.76
MA10 (10日均线)
17.34
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 | 18.03 | 18.33 | 17.81 | 18.01 | -0.22% | 104,668 | 188,949,213 |
| 2024-12-30 | 18.36 | 18.57 | 17.94 | 18.05 | -2.06% | 106,465 | 193,825,955 |
| 2024-12-27 | 18.15 | 18.78 | 18.02 | 18.43 | +1.54% | 150,414 | 275,932,031 |
| 2024-12-26 | 18.08 | 18.3 | 17.91 | 18.15 | +0.11% | 102,212 | 184,795,332 |
| 2024-12-25 | 17.95 | 18.27 | 17.58 | 18.13 | -0.11% | 130,608 | 233,886,112 |
| 2024-12-24 | 16.9 | 18.43 | 16.83 | 18.15 | +7.91% | 210,111 | 374,897,280 |
| 2024-12-23 | 17.31 | 17.46 | 16.77 | 16.82 | -2.83% | 68,194 | 116,364,788 |
| 2024-12-20 | 17.2 | 17.56 | 17.1 | 17.31 | +0.52% | 70,618 | 122,548,214 |
| 2024-12-19 | 17.11 | 17.3 | 16.94 | 17.22 | -0.35% | 78,080 | 133,607,812 |
| 2024-12-18 | 17.11 | 17.93 | 17.11 | 17.28 | +0.64% | 137,473 | 241,168,907 |
| 2024-12-17 | 16.31 | 17.63 | 16.26 | 17.17 | +5.02% | 156,003 | 265,752,093 |
| 2024-12-16 | 16.75 | 16.81 | 16.26 | 16.35 | -2.39% | 57,195 | 94,117,379 |
| 2024-12-13 | 17.22 | 17.22 | 16.7 | 16.75 | -2.95% | 65,379 | 110,300,577 |
| 2024-12-12 | 17.09 | 17.32 | 16.9 | 17.26 | +1.17% | 62,297 | 106,332,436 |
| 2024-12-11 | 17.08 | 17.2 | 16.95 | 17.06 | -0.12% | 57,006 | 97,375,184 |
| 2024-12-10 | 17.54 | 17.56 | 17.02 | 17.08 | +0.35% | 77,830 | 134,629,622 |
| 2024-12-09 | 16.95 | 17.15 | 16.82 | 17.02 | +0.41% | 56,064 | 95,188,554 |
| 2024-12-06 | 16.73 | 16.98 | 16.47 | 16.95 | +1.01% | 72,355 | 121,349,910 |
| 2024-12-05 | 16.75 | 17.02 | 16.46 | 16.78 | -0.18% | 70,237 | 117,157,360 |
| 2024-12-04 | 16.88 | 17 | 16.66 | 16.81 | -0.83% | 52,294 | 87,945,368 |
| 2024-12-03 | 17.2 | 17.21 | 16.81 | 16.95 | -0.64% | 59,578 | 101,034,927 |
| 2024-12-02 | 16.6 | 17.16 | 16.45 | 17.06 | +3.46% | 91,191 | 153,798,015 |
| 2024-11-29 | 16.23 | 16.74 | 16.16 | 16.49 | +1.04% | 60,474 | 99,725,525 |
| 2024-11-28 | 16.48 | 16.6 | 16.28 | 16.32 | -1.57% | 51,879 | 84,937,602 |
| 2024-11-27 | 16.4 | 16.58 | 16.06 | 16.58 | +0.61% | 66,922 | 109,174,205 |
| 2024-11-26 | 16.48 | 16.64 | 16.28 | 16.48 | -0.84% | 52,861 | 86,981,618 |
| 2024-11-25 | 16.5 | 16.7 | 16.25 | 16.62 | +1.34% | 62,082 | 102,455,953 |
| 2024-11-22 | 17.1 | 17.2 | 16.4 | 16.4 | -4.65% | 87,520 | 146,868,099 |
| 2024-11-21 | 17.27 | 17.48 | 16.97 | 17.2 | -0.86% | 70,878 | 122,149,511 |
| 2024-11-20 | 17.41 | 17.64 | 17.01 | 17.35 | -1.2% | 88,106 | 151,980,132 |
| 2024-11-19 | 17.07 | 17.57 | 17.07 | 17.56 | +2.93% | 76,299 | 132,276,175 |
| 2024-11-18 | 17.4 | 17.6 | 16.94 | 17.06 | -2.18% | 85,433 | 147,127,969 |
| 2024-11-15 | 17.56 | 18.18 | 17.42 | 17.44 | -1.08% | 90,209 | 160,600,203 |
| 2024-11-14 | 18.26 | 18.33 | 17.52 | 17.63 | -3.5% | 79,130 | 141,760,056 |
| 2024-11-13 | 18.58 | 18.67 | 17.94 | 18.27 | -2.3% | 110,959 | 202,180,474 |
| 2024-11-12 | 18.79 | 19.46 | 18.44 | 18.7 | 0% | 146,865 | 278,091,238 |
| 2024-11-11 | 17.62 | 19.05 | 17.56 | 18.7 | +5.53% | 178,946 | 331,730,548 |
| 2024-11-08 | 17.91 | 18.33 | 17.66 | 17.72 | -1.17% | 107,221 | 192,949,204 |
| 2024-11-07 | 17.58 | 18.04 | 17.3 | 17.93 | +1.64% | 93,628 | 166,483,008 |
| 2024-11-06 | 17.49 | 18.05 | 17.29 | 17.64 | +1.55% | 139,771 | 247,789,857 |
| 2024-11-05 | 17.18 | 17.47 | 16.8 | 17.37 | +1.11% | 98,079 | 169,062,765 |
| 2024-11-04 | 16.75 | 17.33 | 16.71 | 17.18 | +2.51% | 68,747 | 117,594,196 |
| 2024-11-01 | 17.46 | 17.46 | 16.76 | 16.76 | -3.79% | 118,809 | 201,701,687 |
| 2024-10-31 | 17.38 | 17.68 | 17.18 | 17.42 | -2.02% | 105,179 | 183,166,008 |
| 2024-10-30 | 17.9 | 18.06 | 17.51 | 17.78 | +0.45% | 89,848 | 159,316,516 |
| 2024-10-29 | 18.36 | 18.46 | 17.62 | 17.7 | -4.79% | 155,650 | 279,088,340 |
| 2024-10-28 | 18.48 | 18.66 | 18.02 | 18.59 | +0.54% | 87,996 | 161,695,616 |
| 2024-10-25 | 18.19 | 18.54 | 18.16 | 18.49 | +1.82% | 73,205 | 134,617,799 |
| 2024-10-24 | 18.48 | 18.68 | 18.08 | 18.16 | -1.78% | 77,478 | 141,745,932 |
| 2024-10-23 | 18.37 | 18.79 | 18.18 | 18.49 | +0.71% | 97,688 | 180,869,874 |
| 2024-10-22 | 17.9 | 18.55 | 17.9 | 18.36 | +1.72% | 96,733 | 177,413,913 |
| 2024-10-21 | 17.95 | 18.44 | 17.8 | 18.05 | +0.11% | 127,677 | 231,318,121 |
| 2024-10-18 | 17.42 | 18.34 | 17.4 | 18.03 | +4.22% | 158,558 | 285,166,084 |
| 2024-10-17 | 17.48 | 17.9 | 17.26 | 17.3 | -1.09% | 87,527 | 154,017,704 |
| 2024-10-16 | 17.17 | 17.57 | 17.11 | 17.49 | -0.96% | 97,268 | 168,815,297 |
| 2024-10-15 | 18.73 | 18.78 | 17.65 | 17.66 | -6.41% | 185,152 | 334,721,588 |
| 2024-10-14 | 17.97 | 19.1 | 17.71 | 18.87 | +5.42% | 150,949 | 279,545,258 |
| 2024-10-11 | 18.36 | 18.48 | 17.75 | 17.9 | -2.82% | 119,500 | 215,880,604 |
| 2024-10-10 | 18.49 | 18.96 | 17.88 | 18.42 | -1.29% | 189,707 | 350,873,482 |
| 2024-10-09 | 19.72 | 19.72 | 18.66 | 18.66 | -9.99% | 248,525 | 469,108,111 |
| 2024-10-08 | 20.99 | 21 | 18.45 | 20.73 | +7.97% | 321,989 | 634,862,981 |
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：