股票概览
18.86
-1.77%
-0.34
19.31
开盘价
19.43
最高价
18.76
最低价
9,776
成交量
数据更新至: 2024-12-31
技术指标
19.13
MA5 (5日均线)
19.51
MA10 (10日均线)
20.38
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 | 19.31 | 19.43 | 18.76 | 18.86 | -1.77% | 9,776 | 18,652,721 |
| 2024-12-30 | 19.34 | 19.4 | 18.87 | 19.2 | -1.08% | 8,786 | 16,876,897 |
| 2024-12-27 | 19.25 | 19.62 | 19.15 | 19.41 | +0.83% | 10,459 | 20,350,732 |
| 2024-12-26 | 18.92 | 19.34 | 18.81 | 19.25 | +1.69% | 10,234 | 19,669,682 |
| 2024-12-25 | 19.25 | 19.25 | 18.57 | 18.93 | -1.82% | 12,523 | 23,609,917 |
| 2024-12-24 | 19.22 | 19.56 | 18.93 | 19.28 | +0.52% | 13,143 | 25,284,782 |
| 2024-12-23 | 20.37 | 20.55 | 19.06 | 19.18 | -6.71% | 22,277 | 43,609,506 |
| 2024-12-20 | 20.11 | 20.88 | 20.09 | 20.56 | +1.73% | 15,169 | 31,289,069 |
| 2024-12-19 | 19.98 | 20.3 | 19.75 | 20.21 | +0.05% | 14,031 | 28,116,422 |
| 2024-12-18 | 20.1 | 20.55 | 19.63 | 20.2 | -0.2% | 17,167 | 34,594,727 |
| 2024-12-17 | 21.45 | 22.27 | 20.12 | 20.24 | -5.55% | 31,026 | 64,326,114 |
| 2024-12-16 | 21.8 | 22.09 | 21.29 | 21.43 | -1.06% | 29,702 | 64,335,372 |
| 2024-12-13 | 21.64 | 22.8 | 21.4 | 21.66 | 0% | 58,077 | 128,069,098 |
| 2024-12-12 | 21.5 | 21.74 | 21.35 | 21.66 | +0.51% | 16,114 | 34,736,167 |
| 2024-12-11 | 21.11 | 21.62 | 21.11 | 21.55 | +1.75% | 17,598 | 37,606,199 |
| 2024-12-10 | 21.72 | 21.85 | 21.14 | 21.18 | -0.66% | 22,986 | 49,290,105 |
| 2024-12-09 | 21.29 | 21.43 | 21.07 | 21.32 | +0.61% | 14,549 | 30,914,831 |
| 2024-12-06 | 21.27 | 21.36 | 20.9 | 21.19 | -0.05% | 14,226 | 30,065,805 |
| 2024-12-05 | 21 | 21.22 | 20.89 | 21.2 | +0.57% | 15,691 | 33,111,469 |
| 2024-12-04 | 21.51 | 21.59 | 20.89 | 21.08 | -2.86% | 22,568 | 48,000,547 |
| 2024-12-03 | 21.87 | 21.98 | 21.3 | 21.7 | -0.82% | 24,330 | 52,536,310 |
| 2024-12-02 | 22.21 | 22.21 | 21.73 | 21.88 | -1.49% | 36,857 | 80,627,270 |
| 2024-11-29 | 21.42 | 22.69 | 21.08 | 22.21 | +2.82% | 58,874 | 129,476,999 |
| 2024-11-28 | 21.3 | 22.3 | 21.13 | 21.6 | +2.18% | 76,229 | 165,885,022 |
| 2024-11-27 | 20.55 | 21.17 | 20.17 | 21.14 | -0.28% | 43,795 | 90,510,785 |
| 2024-11-26 | 20.73 | 22.47 | 20.18 | 21.2 | -0.93% | 71,656 | 152,505,209 |
| 2024-11-25 | 20.56 | 21.42 | 20.53 | 21.4 | +4.19% | 31,314 | 65,841,307 |
| 2024-11-22 | 21.2 | 21.2 | 20.5 | 20.54 | -3.52% | 26,006 | 54,317,211 |
| 2024-11-21 | 20.67 | 21.7 | 20.54 | 21.29 | +2.5% | 38,332 | 81,046,795 |
| 2024-11-20 | 20.07 | 21.32 | 19.91 | 20.77 | +3.85% | 25,896 | 53,494,986 |
| 2024-11-19 | 19.55 | 20 | 19.45 | 20 | +2.83% | 8,032 | 15,839,122 |
| 2024-11-18 | 20.02 | 20.11 | 19.35 | 19.45 | -2.06% | 10,136 | 19,892,695 |
| 2024-11-15 | 20.03 | 20.35 | 19.73 | 19.86 | -0.85% | 9,709 | 19,540,166 |
| 2024-11-14 | 20.55 | 20.61 | 20.03 | 20.03 | -2.53% | 8,890 | 18,051,358 |
| 2024-11-13 | 20.5 | 20.76 | 20.01 | 20.55 | +0.05% | 11,820 | 24,080,564 |
| 2024-11-12 | 20.6 | 20.93 | 20.42 | 20.54 | -0.39% | 16,956 | 35,113,877 |
| 2024-11-11 | 20.25 | 20.64 | 20.25 | 20.62 | +1.18% | 12,698 | 25,966,872 |
| 2024-11-08 | 20.48 | 20.59 | 20.16 | 20.38 | +0.34% | 15,681 | 31,863,526 |
| 2024-11-07 | 20.02 | 20.32 | 19.94 | 20.31 | +1.1% | 15,327 | 30,956,453 |
| 2024-11-06 | 20.1 | 20.26 | 19.93 | 20.09 | 0% | 12,450 | 25,005,120 |
| 2024-11-05 | 20 | 20.15 | 19.81 | 20.09 | +0.85% | 12,981 | 25,950,783 |
| 2024-11-04 | 19.28 | 19.92 | 19.26 | 19.92 | +2.73% | 10,818 | 21,328,847 |
| 2024-11-01 | 19.88 | 19.88 | 19.31 | 19.39 | -2.37% | 14,706 | 28,668,675 |
| 2024-10-31 | 20 | 20.08 | 19.75 | 19.86 | +0.4% | 13,143 | 26,154,893 |
| 2024-10-30 | 19.72 | 20.08 | 19.54 | 19.78 | -0.25% | 9,263 | 18,336,871 |
| 2024-10-29 | 20.51 | 20.6 | 19.77 | 19.83 | -2.32% | 15,429 | 30,948,370 |
| 2024-10-28 | 19.99 | 20.31 | 19.92 | 20.3 | +1.86% | 12,119 | 24,418,593 |
| 2024-10-25 | 19.75 | 19.98 | 19.61 | 19.93 | +1.37% | 11,747 | 23,322,535 |
| 2024-10-24 | 19.65 | 19.75 | 19.51 | 19.66 | 0% | 7,917 | 15,529,956 |
| 2024-10-23 | 19.89 | 19.89 | 19.52 | 19.66 | -1.16% | 13,739 | 27,087,987 |
| 2024-10-22 | 19.54 | 19.94 | 19.38 | 19.89 | +2.47% | 15,378 | 30,255,796 |
| 2024-10-21 | 19.28 | 19.64 | 19.2 | 19.41 | +0.57% | 19,443 | 37,686,907 |
| 2024-10-18 | 18.97 | 19.4 | 18.89 | 19.3 | +1.74% | 14,903 | 28,620,519 |
| 2024-10-17 | 19.14 | 19.37 | 18.9 | 18.97 | -0.16% | 10,527 | 20,180,898 |
| 2024-10-16 | 18.8 | 19.17 | 18.8 | 19 | +0.32% | 9,113 | 17,323,736 |
| 2024-10-15 | 19.21 | 19.35 | 18.9 | 18.94 | -1.92% | 11,209 | 21,430,408 |
| 2024-10-14 | 18.92 | 19.35 | 18.8 | 19.31 | +1.74% | 10,572 | 20,235,814 |
| 2024-10-11 | 19.55 | 19.73 | 18.8 | 18.98 | -3.65% | 13,568 | 26,079,338 |
| 2024-10-10 | 19.8 | 20.03 | 19.25 | 19.7 | +0.72% | 15,845 | 31,251,089 |
| 2024-10-09 | 20.6 | 20.83 | 19.53 | 19.56 | -7.74% | 25,571 | 51,491,779 |
| 2024-10-08 | 22.34 | 22.35 | 20.3 | 21.2 | +4.33% | 47,432 | 100,500,584 |
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：