股票概览
18.04
-1.96%
-0.36
18.55
开盘价
18.55
最高价
17.93
最低价
12,024
成交量
数据更新至: 2024-12-31
技术指标
18.28
MA5 (5日均线)
18.44
MA10 (10日均线)
18.95
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 | 18.55 | 18.55 | 17.93 | 18.04 | -1.96% | 12,024 | 21,847,274 |
| 2024-12-30 | 18.45 | 18.56 | 18.32 | 18.4 | -0.92% | 10,489 | 19,318,261 |
| 2024-12-27 | 18.2 | 18.78 | 18.2 | 18.57 | +1.92% | 11,417 | 21,148,041 |
| 2024-12-26 | 18.05 | 18.26 | 18.05 | 18.22 | +0.28% | 9,185 | 16,687,868 |
| 2024-12-25 | 18.61 | 18.8 | 17.89 | 18.17 | -1.94% | 16,005 | 29,069,926 |
| 2024-12-24 | 18.39 | 18.61 | 18.33 | 18.53 | +1.15% | 9,460 | 17,482,667 |
| 2024-12-23 | 18.89 | 18.98 | 18.25 | 18.32 | -2.86% | 15,538 | 28,790,944 |
| 2024-12-20 | 18.7 | 18.92 | 18.6 | 18.86 | +0.53% | 11,943 | 22,455,777 |
| 2024-12-19 | 18.51 | 18.84 | 18.34 | 18.76 | +1.02% | 15,921 | 29,565,787 |
| 2024-12-18 | 18.94 | 18.95 | 18.53 | 18.57 | -1.64% | 17,661 | 33,065,320 |
| 2024-12-17 | 19.43 | 19.44 | 18.78 | 18.88 | -2.93% | 18,390 | 34,975,912 |
| 2024-12-16 | 19.51 | 19.75 | 19.33 | 19.45 | -0.56% | 12,459 | 24,288,251 |
| 2024-12-13 | 19.9 | 19.98 | 19.51 | 19.56 | -1.71% | 19,589 | 38,570,961 |
| 2024-12-12 | 19.85 | 20.15 | 19.77 | 19.9 | +0.45% | 30,536 | 60,718,128 |
| 2024-12-11 | 19.62 | 19.83 | 19.55 | 19.81 | +1.07% | 15,707 | 30,927,320 |
| 2024-12-10 | 19.98 | 20.17 | 19.5 | 19.6 | +0.1% | 26,286 | 51,889,317 |
| 2024-12-09 | 19.75 | 19.83 | 19.4 | 19.58 | +0.05% | 16,507 | 32,389,320 |
| 2024-12-06 | 19.21 | 19.69 | 19 | 19.57 | +1.87% | 28,872 | 55,909,118 |
| 2024-12-05 | 18.91 | 19.23 | 18.86 | 19.21 | +1.16% | 22,372 | 42,549,402 |
| 2024-12-04 | 19.28 | 19.29 | 18.91 | 18.99 | -1.86% | 16,950 | 32,361,013 |
| 2024-12-03 | 19.44 | 19.48 | 19.1 | 19.35 | -0.41% | 18,536 | 35,786,149 |
| 2024-12-02 | 19.46 | 19.62 | 19.34 | 19.43 | +0.15% | 23,582 | 45,914,873 |
| 2024-11-29 | 19.26 | 19.59 | 19.12 | 19.4 | +0.83% | 20,168 | 39,164,936 |
| 2024-11-28 | 19.3 | 19.42 | 19.1 | 19.24 | -0.41% | 15,946 | 30,736,060 |
| 2024-11-27 | 19.2 | 19.32 | 18.72 | 19.32 | +0.63% | 20,019 | 38,182,612 |
| 2024-11-26 | 19.42 | 19.69 | 19.18 | 19.2 | -1.08% | 22,448 | 43,648,167 |
| 2024-11-25 | 19.25 | 19.55 | 19 | 19.41 | +0.83% | 24,282 | 46,905,154 |
| 2024-11-22 | 20.17 | 20.17 | 19.22 | 19.25 | -4.47% | 23,962 | 46,950,169 |
| 2024-11-21 | 20.26 | 20.4 | 20.01 | 20.15 | -0.74% | 21,795 | 44,042,521 |
| 2024-11-20 | 19.8 | 21 | 19.71 | 20.3 | +1.55% | 53,227 | 108,864,323 |
| 2024-11-19 | 18.83 | 20.04 | 18.83 | 19.99 | +6.16% | 32,870 | 64,202,612 |
| 2024-11-18 | 19.04 | 19.23 | 18.59 | 18.83 | -1.1% | 23,800 | 44,870,459 |
| 2024-11-15 | 19.23 | 19.69 | 19.02 | 19.04 | -1.7% | 33,894 | 65,526,978 |
| 2024-11-14 | 20.12 | 20.51 | 19.22 | 19.37 | -3.87% | 38,741 | 76,651,853 |
| 2024-11-13 | 19.75 | 20.68 | 19.69 | 20.15 | +2.34% | 55,812 | 113,016,621 |
| 2024-11-12 | 19.49 | 20.13 | 19.38 | 19.69 | +1.86% | 38,467 | 76,178,533 |
| 2024-11-11 | 19.32 | 19.42 | 19.05 | 19.33 | +0.16% | 25,733 | 49,504,360 |
| 2024-11-08 | 19.64 | 19.89 | 19.22 | 19.3 | -1.48% | 21,933 | 42,614,942 |
| 2024-11-07 | 18.9 | 19.8 | 18.79 | 19.59 | +3.6% | 29,771 | 57,657,070 |
| 2024-11-06 | 18.84 | 19.06 | 18.6 | 18.91 | +0.48% | 16,492 | 31,122,042 |
| 2024-11-05 | 18.51 | 18.82 | 18.4 | 18.82 | +1.67% | 17,591 | 32,810,761 |
| 2024-11-04 | 18.36 | 18.51 | 18.25 | 18.51 | +0.98% | 14,536 | 26,802,955 |
| 2024-11-01 | 18.45 | 18.66 | 18.05 | 18.33 | -0.65% | 23,473 | 43,084,592 |
| 2024-10-31 | 18.68 | 18.88 | 18.37 | 18.45 | -1.49% | 20,396 | 37,975,323 |
| 2024-10-30 | 18.8 | 19.13 | 18.6 | 18.73 | -1.11% | 13,875 | 26,107,067 |
| 2024-10-29 | 19.32 | 19.45 | 18.83 | 18.94 | -1.92% | 16,492 | 31,418,763 |
| 2024-10-28 | 18.99 | 19.46 | 18.86 | 19.31 | +2.33% | 19,966 | 38,276,006 |
| 2024-10-25 | 18.7 | 19 | 18.67 | 18.87 | +0.59% | 17,995 | 33,892,026 |
| 2024-10-24 | 18.67 | 19.08 | 18.65 | 18.76 | -0.21% | 17,501 | 33,024,488 |
| 2024-10-23 | 19 | 19.15 | 18.66 | 18.8 | -1.31% | 14,250 | 26,867,219 |
| 2024-10-22 | 18.81 | 19.65 | 18.75 | 19.05 | +2.31% | 29,866 | 56,886,431 |
| 2024-10-21 | 18.55 | 18.79 | 18.27 | 18.62 | +1.25% | 16,037 | 29,756,258 |
| 2024-10-18 | 18.08 | 18.63 | 18.03 | 18.39 | +2.11% | 17,571 | 32,210,702 |
| 2024-10-17 | 18.25 | 18.49 | 18.01 | 18.01 | -1.21% | 14,063 | 25,666,690 |
| 2024-10-16 | 18.07 | 18.39 | 17.9 | 18.23 | -0.22% | 15,774 | 28,710,421 |
| 2024-10-15 | 18.65 | 18.83 | 18.25 | 18.27 | -2.72% | 15,081 | 27,950,019 |
| 2024-10-14 | 18.54 | 18.96 | 18.2 | 18.78 | +1.29% | 15,696 | 29,281,240 |
| 2024-10-11 | 19.4 | 19.5 | 18.37 | 18.54 | -3.49% | 23,589 | 44,099,603 |
| 2024-10-10 | 19 | 20.22 | 19 | 19.21 | +0.95% | 30,711 | 60,025,613 |
| 2024-10-09 | 20.01 | 20.56 | 19 | 19.03 | -9.21% | 40,755 | 80,112,409 |
| 2024-10-08 | 22 | 22.01 | 19.8 | 20.96 | +4.75% | 49,215 | 102,537,085 |
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：