股票概览
17.58
-2.71%
-0.49
18
开盘价
18.3
最高价
17.48
最低价
10,769
成交量
数据更新至: 2024-12-31
技术指标
17.99
MA5 (5日均线)
18.48
MA10 (10日均线)
19.67
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 | 18.3 | 17.48 | 17.58 | -2.71% | 10,769 | 19,158,657 |
| 2024-12-30 | 18.55 | 18.55 | 17.84 | 18.07 | -2.85% | 10,141 | 18,356,031 |
| 2024-12-27 | 18.19 | 18.66 | 18.01 | 18.6 | +2.82% | 12,630 | 23,384,918 |
| 2024-12-26 | 17.62 | 18.3 | 17.45 | 18.09 | +2.78% | 12,906 | 23,308,513 |
| 2024-12-25 | 18.05 | 18.09 | 17.15 | 17.6 | -2.76% | 16,054 | 28,099,036 |
| 2024-12-24 | 18.32 | 18.5 | 17.8 | 18.1 | -0.06% | 17,079 | 30,893,442 |
| 2024-12-23 | 19.98 | 20.1 | 17.99 | 18.11 | -9.4% | 27,730 | 51,647,793 |
| 2024-12-20 | 19.45 | 20.1 | 19.29 | 19.99 | +3.58% | 15,483 | 30,637,531 |
| 2024-12-19 | 19.3 | 19.38 | 18.92 | 19.3 | -0.26% | 12,420 | 23,792,060 |
| 2024-12-18 | 19.55 | 19.75 | 18.9 | 19.35 | -1.02% | 17,894 | 34,541,666 |
| 2024-12-17 | 21.12 | 21.3 | 19.5 | 19.55 | -7.35% | 27,775 | 55,599,981 |
| 2024-12-16 | 21.32 | 21.51 | 20.92 | 21.1 | -0.09% | 16,348 | 34,654,434 |
| 2024-12-13 | 21.19 | 21.41 | 20.95 | 21.12 | -0.75% | 17,103 | 36,270,972 |
| 2024-12-12 | 21.02 | 21.28 | 20.86 | 21.28 | +1.48% | 19,100 | 40,274,634 |
| 2024-12-11 | 20.9 | 21.15 | 20.8 | 20.97 | +0.29% | 16,643 | 34,857,106 |
| 2024-12-10 | 21.63 | 21.64 | 20.2 | 20.91 | -1.46% | 28,717 | 60,812,732 |
| 2024-12-09 | 21.02 | 21.75 | 20.82 | 21.22 | -1.07% | 37,645 | 79,933,554 |
| 2024-12-06 | 20.82 | 22.68 | 20.68 | 21.45 | +4.03% | 50,988 | 110,455,204 |
| 2024-12-05 | 20.47 | 20.73 | 20.2 | 20.62 | +1.08% | 22,048 | 45,249,160 |
| 2024-12-04 | 20.62 | 20.8 | 20.31 | 20.4 | -0.97% | 22,928 | 47,197,151 |
| 2024-12-03 | 20.97 | 21.19 | 20.2 | 20.6 | -1.48% | 34,433 | 70,614,773 |
| 2024-12-02 | 21.14 | 21.23 | 20.66 | 20.91 | -1.6% | 45,912 | 96,055,796 |
| 2024-11-29 | 20.5 | 21.38 | 20.5 | 21.25 | -2.52% | 77,408 | 161,621,815 |
| 2024-11-28 | 19.69 | 21.8 | 19.69 | 21.8 | +9.99% | 74,688 | 158,815,935 |
| 2024-11-27 | 19.62 | 19.85 | 19.42 | 19.82 | +0.46% | 16,464 | 32,270,627 |
| 2024-11-26 | 19.47 | 19.98 | 19.38 | 19.73 | +1.6% | 17,977 | 35,340,431 |
| 2024-11-25 | 19 | 19.43 | 18.71 | 19.42 | +3.85% | 16,013 | 30,637,171 |
| 2024-11-22 | 19.49 | 19.89 | 18.62 | 18.7 | -4.49% | 15,075 | 28,954,386 |
| 2024-11-21 | 19.45 | 19.95 | 19.3 | 19.58 | +1.29% | 11,368 | 22,265,032 |
| 2024-11-20 | 18.79 | 19.38 | 18.78 | 19.33 | +2.87% | 15,538 | 29,729,359 |
| 2024-11-19 | 18.78 | 18.81 | 18.3 | 18.79 | +1.95% | 20,032 | 37,302,140 |
| 2024-11-18 | 18.88 | 19.26 | 18.15 | 18.43 | -2.07% | 17,300 | 32,120,755 |
| 2024-11-15 | 19.37 | 19.63 | 18.73 | 18.82 | -2.84% | 16,350 | 31,417,352 |
| 2024-11-14 | 20.25 | 20.36 | 19.31 | 19.37 | -4.91% | 19,840 | 39,221,763 |
| 2024-11-13 | 19.97 | 20.59 | 19.72 | 20.37 | +1.95% | 28,363 | 57,266,832 |
| 2024-11-12 | 19.9 | 21.29 | 19.8 | 19.98 | +0.1% | 33,173 | 67,324,004 |
| 2024-11-11 | 19.09 | 20.18 | 18.77 | 19.96 | +4.56% | 20,091 | 39,500,904 |
| 2024-11-08 | 19.18 | 19.38 | 18.9 | 19.09 | +0.21% | 13,786 | 26,336,163 |
| 2024-11-07 | 18.72 | 19.11 | 18.57 | 19.05 | +1.82% | 13,575 | 25,702,038 |
| 2024-11-06 | 18.78 | 19.03 | 18.5 | 18.71 | -0.27% | 11,858 | 22,225,959 |
| 2024-11-05 | 18.76 | 18.8 | 18.38 | 18.76 | +1.63% | 12,621 | 23,484,386 |
| 2024-11-04 | 18.09 | 18.58 | 17.89 | 18.46 | +2.05% | 14,633 | 26,797,964 |
| 2024-11-01 | 18.77 | 19.08 | 17.95 | 18.09 | -3.57% | 17,189 | 31,554,941 |
| 2024-10-31 | 18.73 | 19.19 | 18.56 | 18.76 | +1.02% | 14,481 | 27,319,872 |
| 2024-10-30 | 18.6 | 19.11 | 18.26 | 18.57 | -0.96% | 12,567 | 23,430,077 |
| 2024-10-29 | 19.32 | 19.49 | 18.6 | 18.75 | -2.29% | 17,685 | 33,433,159 |
| 2024-10-28 | 18.54 | 19.33 | 18.54 | 19.19 | +3.51% | 14,421 | 27,419,815 |
| 2024-10-25 | 18.16 | 18.55 | 18.16 | 18.54 | +2.15% | 12,072 | 22,278,849 |
| 2024-10-24 | 18.1 | 18.2 | 17.9 | 18.15 | 0% | 9,450 | 17,044,396 |
| 2024-10-23 | 18.12 | 18.41 | 18 | 18.15 | -0.17% | 10,705 | 19,528,071 |
| 2024-10-22 | 17.92 | 18.23 | 17.71 | 18.18 | +1.51% | 11,723 | 21,220,377 |
| 2024-10-21 | 17.6 | 18.06 | 17.6 | 17.91 | +1.82% | 16,654 | 29,709,407 |
| 2024-10-18 | 17.25 | 17.87 | 17.02 | 17.59 | +2.21% | 13,354 | 23,314,456 |
| 2024-10-17 | 17.44 | 17.6 | 17.12 | 17.21 | -0.75% | 10,721 | 18,642,646 |
| 2024-10-16 | 17.1 | 17.41 | 17.04 | 17.34 | +0.93% | 8,250 | 14,247,913 |
| 2024-10-15 | 17.34 | 17.59 | 17.15 | 17.18 | -1.83% | 10,053 | 17,465,879 |
| 2024-10-14 | 17.12 | 17.5 | 16.94 | 17.5 | +3.43% | 13,831 | 23,868,049 |
| 2024-10-11 | 17.35 | 17.52 | 16.75 | 16.92 | -3.04% | 20,501 | 35,065,767 |
| 2024-10-10 | 17.48 | 17.92 | 17.2 | 17.45 | -0.17% | 23,278 | 41,054,344 |
| 2024-10-09 | 18.69 | 18.7 | 17.48 | 17.48 | -9.99% | 31,455 | 56,222,008 |
| 2024-10-08 | 20.52 | 20.52 | 18.63 | 19.42 | +3.85% | 37,573 | 72,902,044 |
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：