股票概览
17.89
-2.24%
-0.41
18.35
开盘价
18.51
最高价
17.89
最低价
28,299
成交量
数据更新至: 2024-12-31
技术指标
18.47
MA5 (5日均线)
18.80
MA10 (10日均线)
19.62
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 | 18.35 | 18.51 | 17.89 | 17.89 | -2.24% | 28,299 | 51,215,013 |
| 2024-12-30 | 18.8 | 18.8 | 18.23 | 18.3 | -2.87% | 24,260 | 44,707,399 |
| 2024-12-27 | 18.67 | 18.99 | 18.51 | 18.84 | +0.75% | 17,439 | 32,798,572 |
| 2024-12-26 | 18.62 | 18.97 | 18.46 | 18.7 | +0.54% | 28,308 | 52,846,528 |
| 2024-12-25 | 19.13 | 19.3 | 18.34 | 18.6 | -3.73% | 33,809 | 63,224,084 |
| 2024-12-24 | 19.01 | 19.35 | 18.73 | 19.32 | +2.38% | 27,737 | 52,856,078 |
| 2024-12-23 | 19.43 | 19.6 | 18.83 | 18.87 | -2.78% | 36,301 | 69,776,625 |
| 2024-12-20 | 19.11 | 19.62 | 19.01 | 19.41 | +1.57% | 28,193 | 54,675,177 |
| 2024-12-19 | 18.75 | 19.29 | 18.53 | 19.11 | +0.58% | 32,485 | 61,138,141 |
| 2024-12-18 | 19.02 | 19.2 | 18.77 | 19 | -0.26% | 26,324 | 50,061,820 |
| 2024-12-17 | 20.27 | 20.28 | 19.01 | 19.05 | -6.07% | 47,567 | 92,532,952 |
| 2024-12-16 | 20.72 | 21.18 | 20 | 20.28 | -0.93% | 40,675 | 84,107,364 |
| 2024-12-13 | 20.95 | 20.95 | 20.36 | 20.47 | -2.38% | 39,031 | 80,459,636 |
| 2024-12-12 | 20.75 | 20.99 | 20.64 | 20.97 | +0.82% | 45,121 | 94,084,360 |
| 2024-12-11 | 20.9 | 21 | 20.42 | 20.8 | -0.95% | 54,987 | 113,764,602 |
| 2024-12-10 | 21.5 | 21.86 | 20.9 | 21 | -1.27% | 75,669 | 159,960,262 |
| 2024-12-09 | 20.03 | 22.02 | 19.74 | 21.27 | +6.08% | 119,267 | 249,794,789 |
| 2024-12-06 | 20.27 | 20.27 | 19.9 | 20.05 | -1.09% | 35,781 | 71,712,286 |
| 2024-12-05 | 20.06 | 20.3 | 19.97 | 20.27 | -0.1% | 35,670 | 71,816,261 |
| 2024-12-04 | 20.19 | 20.8 | 19.93 | 20.29 | -0.64% | 51,799 | 105,105,560 |
| 2024-12-03 | 19.85 | 20.7 | 19.82 | 20.42 | +2.51% | 55,293 | 112,063,058 |
| 2024-12-02 | 19.87 | 20.1 | 19.74 | 19.92 | +0.91% | 44,672 | 88,891,191 |
| 2024-11-29 | 19.6 | 19.97 | 19.44 | 19.74 | +0.61% | 42,525 | 83,872,356 |
| 2024-11-28 | 20.03 | 20.12 | 19.6 | 19.62 | -1.7% | 50,248 | 99,645,040 |
| 2024-11-27 | 19.46 | 20.2 | 19.3 | 19.96 | +3.05% | 66,186 | 131,571,851 |
| 2024-11-26 | 19.87 | 20.3 | 19.19 | 19.37 | -2.61% | 61,276 | 120,157,217 |
| 2024-11-25 | 19.3 | 20.17 | 19.03 | 19.89 | +2.53% | 70,712 | 138,834,307 |
| 2024-11-22 | 20.25 | 21.01 | 19.37 | 19.4 | -6.46% | 100,330 | 200,624,446 |
| 2024-11-21 | 21.21 | 21.61 | 20.51 | 20.74 | -4.42% | 101,001 | 211,829,193 |
| 2024-11-20 | 20.86 | 22.41 | 20.22 | 21.7 | +4.08% | 127,967 | 272,706,162 |
| 2024-11-19 | 21.42 | 22.15 | 20.45 | 20.85 | -6.12% | 130,847 | 275,600,559 |
| 2024-11-18 | 20.09 | 22.89 | 19.6 | 22.21 | +6.57% | 166,875 | 356,734,082 |
| 2024-11-15 | 19 | 21.63 | 18.64 | 20.84 | +6% | 164,538 | 338,440,177 |
| 2024-11-14 | 18.73 | 20.24 | 18.66 | 19.66 | +4.63% | 121,797 | 239,420,733 |
| 2024-11-13 | 18.6 | 18.85 | 18.35 | 18.79 | +0.75% | 27,782 | 51,761,624 |
| 2024-11-12 | 18.69 | 18.92 | 18.42 | 18.65 | -0.53% | 42,650 | 79,959,080 |
| 2024-11-11 | 18.48 | 18.85 | 18.23 | 18.75 | +1.46% | 44,593 | 82,787,616 |
| 2024-11-08 | 18.78 | 18.8 | 18.32 | 18.48 | -0.65% | 40,175 | 74,164,835 |
| 2024-11-07 | 18.15 | 18.85 | 18.05 | 18.6 | +2.25% | 45,792 | 84,539,996 |
| 2024-11-06 | 18.22 | 18.29 | 18.03 | 18.19 | -0.6% | 35,317 | 64,122,605 |
| 2024-11-05 | 18.16 | 18.34 | 17.95 | 18.3 | +0.49% | 43,816 | 79,582,803 |
| 2024-11-04 | 18 | 18.45 | 17.7 | 18.21 | +4.42% | 46,804 | 84,635,766 |
| 2024-11-01 | 18.09 | 18.14 | 17.43 | 17.44 | -3.65% | 37,312 | 66,039,287 |
| 2024-10-31 | 18.1 | 18.29 | 18 | 18.1 | +0.84% | 30,645 | 55,514,823 |
| 2024-10-30 | 18.08 | 18.3 | 17.7 | 17.95 | -1.64% | 35,729 | 64,327,679 |
| 2024-10-29 | 18.7 | 18.95 | 18.19 | 18.25 | -2.67% | 58,299 | 108,269,270 |
| 2024-10-28 | 18.27 | 18.97 | 18.03 | 18.75 | +3.14% | 80,963 | 150,767,360 |
| 2024-10-25 | 18 | 18.28 | 17.94 | 18.18 | -0.87% | 36,795 | 66,672,640 |
| 2024-10-24 | 18.43 | 18.51 | 18.23 | 18.34 | -0.33% | 22,546 | 41,341,609 |
| 2024-10-23 | 18.53 | 18.89 | 18.39 | 18.4 | -1.45% | 31,541 | 58,576,607 |
| 2024-10-22 | 18.69 | 19.3 | 18.43 | 18.67 | +0.05% | 34,233 | 64,105,336 |
| 2024-10-21 | 18.58 | 18.81 | 18.27 | 18.66 | +0.65% | 47,333 | 87,572,672 |
| 2024-10-18 | 17.75 | 18.78 | 17.75 | 18.54 | +3.29% | 46,513 | 85,788,262 |
| 2024-10-17 | 18.66 | 18.75 | 17.91 | 17.95 | -3.8% | 46,274 | 84,390,557 |
| 2024-10-16 | 17.6 | 19.4 | 17.58 | 18.66 | +4.36% | 73,571 | 137,194,146 |
| 2024-10-15 | 17.52 | 18.35 | 17.45 | 17.88 | +1.71% | 40,847 | 73,756,700 |
| 2024-10-14 | 17.38 | 17.74 | 17.12 | 17.58 | +0.69% | 29,221 | 51,071,941 |
| 2024-10-11 | 17.68 | 17.78 | 17.08 | 17.46 | -1.24% | 33,865 | 58,894,345 |
| 2024-10-10 | 17.68 | 18.06 | 17.53 | 17.68 | +1.32% | 33,310 | 59,315,517 |
| 2024-10-09 | 18.65 | 18.65 | 17.44 | 17.45 | -8.69% | 46,080 | 83,104,870 |
| 2024-10-08 | 19.9 | 19.91 | 18.35 | 19.11 | +5.46% | 64,031 | 121,853,301 |
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：