股票概览
18.37
-1.82%
-0.34
18.69
开盘价
18.92
最高价
18.37
最低价
37,183
成交量
数据更新至: 2024-12-31
技术指标
18.43
MA5 (5日均线)
18.66
MA10 (10日均线)
19.44
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 | 18.69 | 18.92 | 18.37 | 18.37 | -1.82% | 37,183 | 69,222,814 |
| 2024-12-30 | 18.55 | 18.77 | 18.31 | 18.71 | +0.48% | 39,005 | 72,342,598 |
| 2024-12-27 | 18.35 | 18.85 | 18.12 | 18.62 | +2.2% | 56,310 | 104,539,771 |
| 2024-12-26 | 18.26 | 18.35 | 17.99 | 18.22 | -0.11% | 35,475 | 64,579,563 |
| 2024-12-25 | 18.51 | 18.63 | 18.06 | 18.24 | -1.35% | 31,850 | 58,139,803 |
| 2024-12-24 | 18.45 | 18.7 | 18.4 | 18.49 | +0.05% | 29,856 | 55,337,720 |
| 2024-12-23 | 19.15 | 19.19 | 18.4 | 18.48 | -3.25% | 39,234 | 73,368,229 |
| 2024-12-20 | 19.34 | 19.4 | 19.01 | 19.1 | -0.31% | 35,156 | 67,425,317 |
| 2024-12-19 | 19.07 | 19.3 | 18.68 | 19.16 | -0.05% | 51,642 | 97,831,337 |
| 2024-12-18 | 19.4 | 19.6 | 19.05 | 19.17 | -1.08% | 40,431 | 77,830,768 |
| 2024-12-17 | 19.99 | 19.99 | 19.3 | 19.38 | -2.71% | 48,817 | 95,402,937 |
| 2024-12-16 | 19.98 | 20.22 | 19.69 | 19.92 | -0.65% | 46,646 | 92,927,485 |
| 2024-12-13 | 20.42 | 20.49 | 19.88 | 20.05 | -2.62% | 44,208 | 89,141,249 |
| 2024-12-12 | 20.53 | 20.67 | 20.2 | 20.59 | +1.03% | 37,743 | 77,237,998 |
| 2024-12-11 | 20 | 20.7 | 20 | 20.38 | +1.7% | 51,247 | 104,725,378 |
| 2024-12-10 | 20.5 | 20.91 | 19.96 | 20.04 | +0.2% | 74,905 | 152,440,403 |
| 2024-12-09 | 20.04 | 20.32 | 19.76 | 20 | -0.35% | 51,132 | 102,624,139 |
| 2024-12-06 | 20.68 | 20.77 | 19.96 | 20.07 | -2.62% | 55,920 | 113,415,637 |
| 2024-12-05 | 21.04 | 21.19 | 20.4 | 20.61 | -2.78% | 71,524 | 148,273,928 |
| 2024-12-04 | 20.56 | 21.25 | 20.4 | 21.2 | +2.17% | 94,824 | 198,536,998 |
| 2024-12-03 | 20.28 | 20.98 | 20.18 | 20.75 | +1.42% | 77,086 | 159,572,128 |
| 2024-12-02 | 20.48 | 20.96 | 20.2 | 20.46 | +0.34% | 108,049 | 223,167,724 |
| 2024-11-29 | 19.92 | 20.89 | 19.92 | 20.39 | +2.46% | 128,263 | 263,516,707 |
| 2024-11-28 | 19.88 | 20.57 | 19.76 | 19.9 | -0.35% | 98,873 | 198,898,650 |
| 2024-11-27 | 19.52 | 19.98 | 18.96 | 19.97 | +2.52% | 117,714 | 230,509,076 |
| 2024-11-26 | 18.31 | 19.97 | 18.31 | 19.48 | +6.45% | 154,185 | 301,158,586 |
| 2024-11-25 | 18.55 | 18.55 | 17.98 | 18.3 | -0.54% | 63,039 | 115,144,815 |
| 2024-11-22 | 19.2 | 19.48 | 18.4 | 18.4 | -4.66% | 55,434 | 104,379,096 |
| 2024-11-21 | 19.58 | 20 | 19.2 | 19.3 | -1.83% | 59,888 | 116,861,933 |
| 2024-11-20 | 19.32 | 19.7 | 19.11 | 19.66 | +0.61% | 71,805 | 139,813,757 |
| 2024-11-19 | 19.11 | 19.54 | 18.64 | 19.54 | +2.25% | 85,236 | 163,007,964 |
| 2024-11-18 | 18.7 | 19.39 | 18.31 | 19.11 | +2.91% | 117,357 | 222,543,583 |
| 2024-11-15 | 18.18 | 19.1 | 18.08 | 18.57 | +1.14% | 92,927 | 173,413,217 |
| 2024-11-14 | 18.75 | 19.23 | 18.25 | 18.36 | -2.08% | 89,928 | 167,765,713 |
| 2024-11-13 | 18.81 | 19.15 | 18.1 | 18.75 | -1.32% | 127,982 | 237,120,786 |
| 2024-11-12 | 19.26 | 19.9 | 18.8 | 19 | -1.3% | 134,405 | 260,630,314 |
| 2024-11-11 | 19.01 | 19.55 | 18.59 | 19.25 | -1.33% | 191,328 | 366,094,808 |
| 2024-11-08 | 20.19 | 20.68 | 19.07 | 19.51 | -2.25% | 311,699 | 614,308,728 |
| 2024-11-07 | 19.64 | 20.13 | 19.24 | 19.96 | +1.84% | 164,918 | 325,526,918 |
| 2024-11-06 | 18.88 | 20.4 | 18.3 | 19.6 | +4.76% | 254,675 | 491,999,404 |
| 2024-11-05 | 18.59 | 19.28 | 18.57 | 18.71 | +0.59% | 143,074 | 270,975,272 |
| 2024-11-04 | 18.17 | 19.34 | 18.01 | 18.6 | +1.25% | 177,626 | 332,837,393 |
| 2024-11-01 | 18.19 | 18.66 | 17.57 | 18.37 | +0.99% | 198,440 | 361,581,257 |
| 2024-10-31 | 16.6 | 19.3 | 16.58 | 18.19 | +10.11% | 324,716 | 595,571,004 |
| 2024-10-30 | 16.82 | 16.98 | 16.36 | 16.52 | -1.9% | 79,688 | 132,479,441 |
| 2024-10-29 | 17.24 | 17.55 | 16.73 | 16.84 | -3.11% | 190,833 | 325,310,832 |
| 2024-10-28 | 15.35 | 17.93 | 15.2 | 17.38 | +14.72% | 350,563 | 593,175,850 |
| 2024-10-25 | 14.71 | 15.32 | 14.45 | 15.15 | +0.93% | 126,796 | 188,268,658 |
| 2024-10-24 | 14.32 | 15.55 | 14.3 | 15.01 | +4.89% | 129,930 | 193,098,173 |
| 2024-10-23 | 14.38 | 14.58 | 14.13 | 14.31 | +0.28% | 76,513 | 110,087,560 |
| 2024-10-22 | 13.84 | 14.28 | 13.7 | 14.27 | +3.41% | 57,427 | 80,575,102 |
| 2024-10-21 | 13.84 | 13.98 | 13.62 | 13.8 | +0.36% | 47,506 | 65,603,443 |
| 2024-10-18 | 13.3 | 14.13 | 13.2 | 13.75 | +3.23% | 58,649 | 80,023,124 |
| 2024-10-17 | 13.55 | 13.69 | 13.32 | 13.32 | -1.04% | 30,765 | 41,529,865 |
| 2024-10-16 | 13.46 | 13.69 | 13.32 | 13.46 | -0.81% | 28,775 | 38,803,431 |
| 2024-10-15 | 14 | 14.04 | 13.52 | 13.57 | -3.07% | 40,892 | 56,399,586 |
| 2024-10-14 | 13.98 | 14.18 | 13.57 | 14 | +0.79% | 38,514 | 53,483,636 |
| 2024-10-11 | 14.68 | 14.93 | 13.7 | 13.89 | -5.89% | 51,815 | 73,435,457 |
| 2024-10-10 | 14.79 | 15.3 | 14.58 | 14.76 | +1.03% | 76,733 | 114,650,743 |
| 2024-10-09 | 15.46 | 15.83 | 14.5 | 14.61 | -9.42% | 98,455 | 148,759,275 |
| 2024-10-08 | 17.52 | 17.7 | 15.55 | 16.13 | +6.96% | 154,913 | 253,615,131 |
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：