股票概览
17.32
-5.04%
-0.92
18.24
开盘价
18.38
最高价
17.31
最低价
46,906
成交量
数据更新至: 2024-12-31
技术指标
18.36
MA5 (5日均线)
18.03
MA10 (10日均线)
17.98
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 | 18.24 | 18.38 | 17.31 | 17.32 | -5.04% | 46,906 | 82,781,826 |
| 2024-12-30 | 18.4 | 18.6 | 18.2 | 18.24 | -1.72% | 34,731 | 63,701,337 |
| 2024-12-27 | 18.91 | 18.95 | 18.14 | 18.56 | -2.11% | 68,598 | 127,199,940 |
| 2024-12-26 | 18.5 | 18.96 | 18.22 | 18.96 | +1.39% | 84,282 | 157,556,080 |
| 2024-12-25 | 17.95 | 19 | 17.81 | 18.7 | +3.31% | 93,787 | 173,086,284 |
| 2024-12-24 | 17.68 | 18.38 | 17.52 | 18.1 | +2.67% | 74,549 | 134,163,715 |
| 2024-12-23 | 18.55 | 19 | 17.53 | 17.63 | -5.92% | 94,505 | 171,508,307 |
| 2024-12-20 | 17 | 18.74 | 16.92 | 18.74 | +9.98% | 74,319 | 133,681,375 |
| 2024-12-19 | 16.7 | 17.18 | 16.7 | 17.04 | +0.29% | 25,885 | 43,823,646 |
| 2024-12-18 | 17.02 | 17.23 | 16.69 | 16.99 | -0.18% | 31,768 | 54,010,799 |
| 2024-12-17 | 17.9 | 17.98 | 16.92 | 17.02 | -5.39% | 48,654 | 84,283,394 |
| 2024-12-16 | 18.38 | 18.39 | 17.8 | 17.99 | -2.33% | 45,105 | 81,465,534 |
| 2024-12-13 | 19 | 19 | 18.4 | 18.42 | -4.01% | 69,333 | 129,081,983 |
| 2024-12-12 | 18.51 | 19.75 | 18.29 | 19.19 | +3.73% | 110,499 | 209,946,208 |
| 2024-12-11 | 18 | 18.53 | 17.9 | 18.5 | +1.65% | 71,399 | 130,849,669 |
| 2024-12-10 | 17.99 | 18.64 | 17.65 | 18.2 | +3.35% | 100,576 | 182,203,511 |
| 2024-12-09 | 17.5 | 17.69 | 17.45 | 17.61 | +0.11% | 37,931 | 66,688,040 |
| 2024-12-06 | 17.58 | 17.66 | 17.3 | 17.59 | +0.11% | 38,343 | 67,080,476 |
| 2024-12-05 | 17.31 | 17.58 | 17.29 | 17.57 | +1.5% | 37,381 | 65,299,606 |
| 2024-12-04 | 17.6 | 17.71 | 17.22 | 17.31 | -2.53% | 47,481 | 83,065,091 |
| 2024-12-03 | 17.71 | 17.96 | 17.35 | 17.76 | +0.45% | 61,794 | 109,043,877 |
| 2024-12-02 | 17.25 | 17.69 | 17.16 | 17.68 | +2.61% | 69,413 | 120,854,379 |
| 2024-11-29 | 17.08 | 17.39 | 16.85 | 17.23 | +0.17% | 57,441 | 98,523,082 |
| 2024-11-28 | 17.31 | 17.37 | 17.05 | 17.2 | -1.09% | 54,110 | 93,127,223 |
| 2024-11-27 | 17.2 | 17.4 | 16.61 | 17.39 | +0.35% | 66,596 | 113,196,760 |
| 2024-11-26 | 17.85 | 17.95 | 17.25 | 17.33 | -2.64% | 66,778 | 116,818,718 |
| 2024-11-25 | 17.88 | 18.01 | 17.4 | 17.8 | -0.95% | 90,747 | 160,135,143 |
| 2024-11-22 | 18.81 | 19.1 | 17.9 | 17.97 | -5.92% | 132,517 | 245,823,574 |
| 2024-11-21 | 20 | 20.86 | 18.65 | 19.1 | -7.77% | 197,632 | 390,778,400 |
| 2024-11-20 | 19.13 | 22 | 19.13 | 20.71 | +1.77% | 254,170 | 519,015,818 |
| 2024-11-19 | 17.75 | 20.35 | 17.75 | 20.35 | +10% | 230,780 | 453,857,924 |
| 2024-11-18 | 18.41 | 19.8 | 17.28 | 18.5 | +2.44% | 205,183 | 379,532,876 |
| 2024-11-15 | 16.48 | 18.06 | 16.16 | 18.06 | +9.99% | 95,369 | 165,615,659 |
| 2024-11-14 | 16.97 | 17.08 | 16.37 | 16.42 | -1.2% | 45,369 | 75,694,998 |
| 2024-11-13 | 16.45 | 16.65 | 16.24 | 16.62 | +1.34% | 32,210 | 53,123,429 |
| 2024-11-12 | 16.46 | 16.86 | 16.28 | 16.4 | -0.3% | 43,056 | 71,487,151 |
| 2024-11-11 | 16.27 | 16.45 | 16.21 | 16.45 | +0.73% | 30,914 | 50,551,004 |
| 2024-11-08 | 16.56 | 16.63 | 16.26 | 16.33 | -0.73% | 35,328 | 57,861,251 |
| 2024-11-07 | 16.03 | 16.57 | 16 | 16.45 | +2.11% | 38,497 | 62,923,827 |
| 2024-11-06 | 16.29 | 16.3 | 16.03 | 16.11 | -1.23% | 33,397 | 54,008,410 |
| 2024-11-05 | 15.88 | 16.4 | 15.85 | 16.31 | +2.71% | 41,343 | 66,682,847 |
| 2024-11-04 | 15.58 | 15.93 | 15.58 | 15.88 | +1.99% | 19,951 | 31,587,692 |
| 2024-11-01 | 15.91 | 16.02 | 15.55 | 15.57 | -2.63% | 30,901 | 48,599,081 |
| 2024-10-31 | 16.02 | 16.17 | 15.91 | 15.99 | -0.56% | 25,306 | 40,549,575 |
| 2024-10-30 | 16.05 | 16.26 | 15.83 | 16.08 | -1.47% | 33,851 | 54,300,834 |
| 2024-10-29 | 16.71 | 16.71 | 16.11 | 16.32 | -2.1% | 32,291 | 52,891,939 |
| 2024-10-28 | 16.63 | 16.73 | 16.44 | 16.67 | +0.97% | 35,382 | 58,702,391 |
| 2024-10-25 | 16.32 | 16.53 | 16.06 | 16.51 | +0.98% | 33,086 | 54,383,029 |
| 2024-10-24 | 16.05 | 16.36 | 16 | 16.35 | +1.24% | 31,883 | 51,784,764 |
| 2024-10-23 | 16.15 | 16.23 | 16.07 | 16.15 | +0.06% | 31,777 | 51,348,418 |
| 2024-10-22 | 16.18 | 16.18 | 15.96 | 16.14 | -0.25% | 32,369 | 51,998,813 |
| 2024-10-21 | 16.13 | 16.28 | 15.93 | 16.18 | -0.12% | 43,708 | 70,456,984 |
| 2024-10-18 | 16.05 | 16.32 | 15.83 | 16.2 | +2.53% | 48,778 | 78,512,648 |
| 2024-10-17 | 16.28 | 16.32 | 15.79 | 15.8 | -3.01% | 45,631 | 73,059,079 |
| 2024-10-16 | 15.5 | 16.38 | 15.5 | 16.29 | +3.43% | 51,969 | 83,807,193 |
| 2024-10-15 | 15.76 | 16.4 | 15.64 | 15.75 | +0.13% | 45,734 | 73,527,996 |
| 2024-10-14 | 15.56 | 15.83 | 15.48 | 15.73 | +1.48% | 29,849 | 46,772,317 |
| 2024-10-11 | 15.91 | 16.04 | 15.39 | 15.5 | -3.43% | 30,595 | 47,796,557 |
| 2024-10-10 | 15.98 | 16.42 | 15.9 | 16.05 | +0.44% | 38,873 | 62,821,312 |
| 2024-10-09 | 16.89 | 17.08 | 15.98 | 15.98 | -7.15% | 63,918 | 105,447,054 |
| 2024-10-08 | 18.42 | 18.43 | 16.55 | 17.21 | +2.26% | 121,150 | 210,082,711 |
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：