股票概览
19.35
+3.86%
+0.72
18.55
开盘价
19.47
最高价
18.45
最低价
353,883
成交量
数据更新至: 2024-12-31
技术指标
18.54
MA5 (5日均线)
18.34
MA10 (10日均线)
18.04
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 | 19.47 | 18.45 | 19.35 | +3.86% | 353,883 | 676,219,381 |
| 2024-12-30 | 18.46 | 18.96 | 18.16 | 18.63 | +0.32% | 169,973 | 317,034,543 |
| 2024-12-27 | 18.46 | 19 | 18.16 | 18.57 | +0.6% | 234,724 | 438,101,561 |
| 2024-12-26 | 17.64 | 18.57 | 17.54 | 18.46 | +4.29% | 185,615 | 338,971,897 |
| 2024-12-25 | 18.15 | 18.21 | 17.4 | 17.7 | -2.8% | 126,543 | 224,297,264 |
| 2024-12-24 | 17.88 | 18.31 | 17.45 | 18.21 | +2.42% | 166,843 | 299,565,352 |
| 2024-12-23 | 18.5 | 18.65 | 17.69 | 17.78 | -3.63% | 155,581 | 281,286,606 |
| 2024-12-20 | 18.4 | 18.8 | 18.05 | 18.45 | -0.16% | 227,290 | 419,014,861 |
| 2024-12-19 | 17.49 | 18.5 | 17.41 | 18.48 | +4.05% | 277,269 | 504,413,651 |
| 2024-12-18 | 16.78 | 17.99 | 16.52 | 17.76 | +5.53% | 170,592 | 298,501,986 |
| 2024-12-17 | 17.28 | 17.9 | 16.76 | 16.83 | -3.39% | 111,630 | 192,792,629 |
| 2024-12-16 | 17.8 | 18 | 17.24 | 17.42 | +0.29% | 101,060 | 177,866,435 |
| 2024-12-13 | 17.68 | 17.74 | 17.22 | 17.37 | -2.58% | 108,356 | 188,971,107 |
| 2024-12-12 | 17.89 | 18.02 | 17.52 | 17.83 | -0.34% | 99,554 | 176,717,478 |
| 2024-12-11 | 17.6 | 18.1 | 17.6 | 17.89 | +1.07% | 93,763 | 167,719,259 |
| 2024-12-10 | 18.1 | 18.2 | 17.66 | 17.7 | -0.06% | 134,929 | 242,296,899 |
| 2024-12-09 | 17.93 | 18.04 | 17.44 | 17.71 | -2.42% | 123,435 | 218,903,535 |
| 2024-12-06 | 18.6 | 18.6 | 17.84 | 18.15 | -1.94% | 163,949 | 296,793,738 |
| 2024-12-05 | 17.75 | 18.83 | 17.61 | 18.51 | +3.12% | 253,117 | 461,726,435 |
| 2024-12-04 | 17.1 | 18.1 | 16.71 | 17.95 | +6.21% | 242,253 | 424,381,358 |
| 2024-12-03 | 16.94 | 17.08 | 16.64 | 16.9 | -0.47% | 74,776 | 125,884,228 |
| 2024-12-02 | 16.68 | 17.09 | 16.64 | 16.98 | +1.98% | 84,862 | 143,662,306 |
| 2024-11-29 | 16.26 | 16.93 | 16.11 | 16.65 | +1.65% | 82,751 | 137,221,689 |
| 2024-11-28 | 16.68 | 16.75 | 16.31 | 16.38 | -1.74% | 64,606 | 106,819,277 |
| 2024-11-27 | 16.05 | 16.7 | 15.74 | 16.67 | +3.16% | 88,027 | 142,356,606 |
| 2024-11-26 | 16.29 | 16.77 | 16.13 | 16.16 | -1.22% | 60,290 | 99,082,369 |
| 2024-11-25 | 16.4 | 16.5 | 15.94 | 16.36 | +0.31% | 71,683 | 115,866,755 |
| 2024-11-22 | 17.12 | 17.35 | 16.2 | 16.31 | -4.9% | 105,145 | 176,737,416 |
| 2024-11-21 | 17.33 | 17.44 | 16.88 | 17.15 | -1.66% | 92,131 | 158,427,932 |
| 2024-11-20 | 17.12 | 17.56 | 16.95 | 17.44 | +1.99% | 110,452 | 191,153,300 |
| 2024-11-19 | 16.78 | 17.11 | 16.56 | 17.1 | +2.83% | 94,914 | 159,884,480 |
| 2024-11-18 | 17.53 | 17.7 | 16.35 | 16.63 | -5.13% | 150,445 | 252,426,761 |
| 2024-11-15 | 17.88 | 18.5 | 17.53 | 17.53 | -2.99% | 157,838 | 283,627,310 |
| 2024-11-14 | 18.9 | 19.15 | 17.8 | 18.07 | -8.37% | 280,580 | 518,561,433 |
| 2024-11-13 | 20.2 | 21.05 | 19.5 | 19.72 | +0.56% | 364,456 | 733,724,647 |
| 2024-11-12 | 19.2 | 21.84 | 18.28 | 19.61 | +6% | 423,101 | 827,703,485 |
| 2024-11-11 | 18 | 18.57 | 17.89 | 18.5 | +2.61% | 207,671 | 379,943,986 |
| 2024-11-08 | 17.58 | 18.77 | 17.58 | 18.03 | +3.56% | 233,615 | 424,747,092 |
| 2024-11-07 | 16.83 | 17.43 | 16.78 | 17.41 | +3.02% | 128,510 | 221,012,633 |
| 2024-11-06 | 16.9 | 17.14 | 16.7 | 16.9 | 0% | 125,203 | 212,305,548 |
| 2024-11-05 | 16.27 | 16.96 | 16.14 | 16.9 | +4.06% | 118,222 | 196,983,779 |
| 2024-11-04 | 15.82 | 16.24 | 15.65 | 16.24 | +3.31% | 81,575 | 131,044,319 |
| 2024-11-01 | 17.2 | 17.2 | 15.71 | 15.72 | -8.66% | 183,246 | 297,412,952 |
| 2024-10-31 | 17.13 | 17.35 | 16.76 | 17.21 | +0.64% | 149,551 | 255,945,175 |
| 2024-10-30 | 16.97 | 17.4 | 16.81 | 17.1 | +0.77% | 119,415 | 204,033,716 |
| 2024-10-29 | 17.05 | 17.59 | 16.91 | 16.97 | -0.59% | 160,455 | 277,004,340 |
| 2024-10-28 | 17.07 | 17.19 | 16.87 | 17.07 | -0.41% | 113,487 | 193,211,989 |
| 2024-10-25 | 17.34 | 17.44 | 16.88 | 17.14 | -1.15% | 129,281 | 221,298,715 |
| 2024-10-24 | 17.03 | 17.42 | 16.83 | 17.34 | +1.17% | 102,248 | 175,811,842 |
| 2024-10-23 | 17.35 | 17.65 | 17.06 | 17.14 | -1.1% | 114,571 | 199,215,866 |
| 2024-10-22 | 17.7 | 17.9 | 17.1 | 17.33 | -3.18% | 145,868 | 254,731,768 |
| 2024-10-21 | 17.59 | 18.37 | 17.42 | 17.9 | +2.93% | 207,612 | 372,489,059 |
| 2024-10-18 | 16.4 | 17.85 | 16.1 | 17.39 | +5.97% | 174,265 | 298,810,336 |
| 2024-10-17 | 16.5 | 16.97 | 16.39 | 16.41 | +0.24% | 110,749 | 184,514,764 |
| 2024-10-16 | 15.88 | 16.54 | 15.85 | 16.37 | +0.99% | 100,041 | 162,916,197 |
| 2024-10-15 | 16.42 | 17.1 | 16.18 | 16.21 | -2.76% | 152,516 | 254,879,492 |
| 2024-10-14 | 16 | 16.71 | 15.65 | 16.67 | +5.11% | 134,802 | 218,891,371 |
| 2024-10-11 | 16.58 | 17 | 15.6 | 15.86 | -4.97% | 154,413 | 248,204,074 |
| 2024-10-10 | 17.42 | 17.66 | 16.58 | 16.69 | -1.48% | 184,009 | 315,301,659 |
| 2024-10-09 | 19 | 19 | 16.83 | 16.94 | -16.1% | 289,340 | 520,397,878 |
| 2024-10-08 | 20.15 | 20.19 | 18 | 20.19 | +19.04% | 360,139 | 692,853,465 |
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：