股票概览
18.62
-1.64%
-0.31
18.99
开盘价
19.08
最高价
18.55
最低价
14,460
成交量
数据更新至: 2024-12-31
技术指标
18.99
MA5 (5日均线)
19.46
MA10 (10日均线)
20.41
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 | 18.99 | 19.08 | 18.55 | 18.62 | -1.64% | 14,460 | 27,155,304 |
| 2024-12-30 | 19.22 | 19.23 | 18.6 | 18.93 | -2.67% | 14,818 | 28,098,881 |
| 2024-12-27 | 19.07 | 19.66 | 19.07 | 19.45 | +1.62% | 13,585 | 26,465,372 |
| 2024-12-26 | 18.82 | 19.43 | 18.79 | 19.14 | +1.7% | 17,160 | 32,875,029 |
| 2024-12-25 | 19.32 | 19.4 | 18.51 | 18.82 | -3.04% | 20,826 | 39,184,211 |
| 2024-12-24 | 19.47 | 19.86 | 19.05 | 19.41 | +1.2% | 21,427 | 41,571,880 |
| 2024-12-23 | 20.4 | 20.61 | 19 | 19.18 | -6.71% | 29,448 | 57,580,823 |
| 2024-12-20 | 20.14 | 20.78 | 20.14 | 20.56 | +2.03% | 11,754 | 24,120,855 |
| 2024-12-19 | 20.14 | 20.44 | 19.82 | 20.15 | -0.98% | 13,435 | 26,968,625 |
| 2024-12-18 | 20.79 | 20.87 | 19.82 | 20.35 | -0.73% | 19,843 | 40,548,057 |
| 2024-12-17 | 21.69 | 21.86 | 20.37 | 20.5 | -5.96% | 27,842 | 58,001,478 |
| 2024-12-16 | 21.77 | 22.22 | 21.68 | 21.8 | 0% | 24,108 | 52,862,975 |
| 2024-12-13 | 21.7 | 22.27 | 21.6 | 21.8 | -0.59% | 29,025 | 63,642,088 |
| 2024-12-12 | 21.57 | 22.3 | 21.08 | 21.93 | +1.53% | 36,044 | 78,069,258 |
| 2024-12-11 | 21.68 | 22.35 | 21.25 | 21.6 | -0.69% | 36,997 | 80,433,836 |
| 2024-12-10 | 22.01 | 22.01 | 21.3 | 21.75 | +1.97% | 39,345 | 85,519,978 |
| 2024-12-09 | 21.12 | 21.89 | 21.06 | 21.33 | +0.8% | 30,253 | 64,890,592 |
| 2024-12-06 | 20.99 | 21.3 | 20.78 | 21.16 | +1.1% | 14,487 | 30,411,429 |
| 2024-12-05 | 20.76 | 21.47 | 20.52 | 20.93 | +0.87% | 16,893 | 35,505,331 |
| 2024-12-04 | 21.12 | 21.7 | 20.5 | 20.75 | -2.44% | 17,735 | 37,269,935 |
| 2024-12-03 | 20.87 | 21.81 | 20.52 | 21.27 | +2.36% | 27,918 | 59,423,146 |
| 2024-12-02 | 20.7 | 21.15 | 20.56 | 20.78 | +0.53% | 25,533 | 53,199,864 |
| 2024-11-29 | 19.9 | 21.37 | 19.86 | 20.67 | +3.56% | 37,618 | 77,748,071 |
| 2024-11-28 | 19.76 | 20.29 | 19.73 | 19.96 | +0.66% | 19,213 | 38,448,400 |
| 2024-11-27 | 19.56 | 19.88 | 18.96 | 19.83 | +1.02% | 15,095 | 29,249,220 |
| 2024-11-26 | 19.66 | 20.39 | 19.56 | 19.63 | 0% | 19,872 | 39,355,904 |
| 2024-11-25 | 19.26 | 19.66 | 18.97 | 19.63 | +3.64% | 12,372 | 23,885,746 |
| 2024-11-22 | 19.92 | 19.92 | 18.9 | 18.94 | -4.58% | 15,743 | 30,633,960 |
| 2024-11-21 | 19.64 | 20 | 19.55 | 19.85 | +0.66% | 15,530 | 30,773,215 |
| 2024-11-20 | 19.28 | 19.98 | 19.12 | 19.72 | +2.65% | 20,688 | 40,453,844 |
| 2024-11-19 | 18.73 | 19.3 | 18.61 | 19.21 | +2.45% | 12,865 | 24,352,573 |
| 2024-11-18 | 18.87 | 19.27 | 18.51 | 18.75 | -0.58% | 19,417 | 36,672,217 |
| 2024-11-15 | 19 | 19.42 | 18.83 | 18.86 | -1.77% | 13,372 | 25,593,010 |
| 2024-11-14 | 19.91 | 20.04 | 19 | 19.2 | -3.57% | 14,873 | 28,949,101 |
| 2024-11-13 | 19.65 | 20.08 | 19.45 | 19.91 | +0.71% | 16,928 | 33,471,330 |
| 2024-11-12 | 19.92 | 20.34 | 19.55 | 19.77 | -0.75% | 26,920 | 53,761,998 |
| 2024-11-11 | 19.4 | 19.92 | 19.3 | 19.92 | +2.05% | 23,252 | 45,730,980 |
| 2024-11-08 | 19.45 | 20 | 19.21 | 19.52 | +0.88% | 25,115 | 48,807,368 |
| 2024-11-07 | 19.13 | 19.36 | 19 | 19.35 | +0.78% | 19,532 | 37,589,649 |
| 2024-11-06 | 19.34 | 19.37 | 19 | 19.2 | +0.47% | 16,139 | 30,994,900 |
| 2024-11-05 | 18.78 | 19.18 | 18.5 | 19.11 | +1.16% | 19,895 | 37,920,094 |
| 2024-11-04 | 18.19 | 19.3 | 18.13 | 18.89 | +3.62% | 22,419 | 41,862,034 |
| 2024-11-01 | 18.99 | 19.3 | 18.2 | 18.23 | -5% | 27,359 | 50,868,401 |
| 2024-10-31 | 18.8 | 19.35 | 18.8 | 19.19 | +1.32% | 17,773 | 33,958,634 |
| 2024-10-30 | 18.88 | 19.15 | 18.62 | 18.94 | +0.11% | 12,879 | 24,353,633 |
| 2024-10-29 | 19.45 | 19.75 | 18.85 | 18.92 | -2.72% | 21,377 | 40,893,886 |
| 2024-10-28 | 19 | 19.45 | 19 | 19.45 | +1.78% | 21,330 | 41,068,875 |
| 2024-10-25 | 18.69 | 19.13 | 18.51 | 19.11 | +2.19% | 21,588 | 40,863,500 |
| 2024-10-24 | 18.69 | 18.87 | 18.44 | 18.7 | -0.27% | 9,521 | 17,749,399 |
| 2024-10-23 | 18.85 | 19.07 | 18.69 | 18.75 | -0.05% | 16,822 | 31,657,002 |
| 2024-10-22 | 18.41 | 18.99 | 18.37 | 18.76 | +1.41% | 21,983 | 41,246,222 |
| 2024-10-21 | 18.42 | 18.86 | 18.12 | 18.5 | +0.93% | 25,165 | 46,286,188 |
| 2024-10-18 | 17.91 | 18.49 | 17.8 | 18.33 | +1.61% | 19,448 | 35,319,626 |
| 2024-10-17 | 18.03 | 18.38 | 17.8 | 18.04 | +1.46% | 15,840 | 28,606,394 |
| 2024-10-16 | 17.73 | 18.18 | 17.4 | 17.78 | +0.28% | 14,012 | 25,048,806 |
| 2024-10-15 | 17.85 | 18.1 | 17.71 | 17.73 | -0.67% | 10,769 | 19,306,600 |
| 2024-10-14 | 17.86 | 18.27 | 17.59 | 17.85 | +0.06% | 18,832 | 33,636,024 |
| 2024-10-11 | 18.04 | 18.42 | 17.58 | 17.84 | -1.82% | 19,553 | 35,160,726 |
| 2024-10-10 | 18.06 | 18.58 | 17.8 | 18.17 | +0.66% | 19,555 | 35,678,337 |
| 2024-10-09 | 19.21 | 19.22 | 18.03 | 18.05 | -7.86% | 31,375 | 58,335,437 |
| 2024-10-08 | 20.38 | 20.39 | 17.98 | 19.59 | +5.44% | 41,254 | 80,181,154 |
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：