股票概览
17.51
-4.94%
-0.91
18.43
开盘价
18.56
最高价
17.5
最低价
79,035
成交量
数据更新至: 2024-12-31
技术指标
18.31
MA5 (5日均线)
18.71
MA10 (10日均线)
19.59
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 | 18.43 | 18.56 | 17.5 | 17.51 | -4.94% | 79,035 | 141,557,341 |
| 2024-12-30 | 18.52 | 18.65 | 18.01 | 18.42 | -1.23% | 70,958 | 130,447,405 |
| 2024-12-27 | 18.41 | 18.9 | 18.33 | 18.65 | +1.19% | 72,225 | 135,109,908 |
| 2024-12-26 | 18.4 | 18.77 | 18.32 | 18.43 | -0.49% | 61,131 | 113,165,391 |
| 2024-12-25 | 18.94 | 19 | 18.11 | 18.52 | -1.8% | 77,989 | 143,965,130 |
| 2024-12-24 | 18.72 | 19.02 | 18.6 | 18.86 | +0.86% | 69,874 | 131,320,038 |
| 2024-12-23 | 19.45 | 19.51 | 18.62 | 18.7 | -4.3% | 88,483 | 168,358,677 |
| 2024-12-20 | 19.1 | 19.92 | 18.94 | 19.54 | +2.09% | 96,864 | 189,503,289 |
| 2024-12-19 | 18.9 | 19.38 | 18.88 | 19.14 | -0.83% | 69,847 | 133,762,181 |
| 2024-12-18 | 18.98 | 19.54 | 18.67 | 19.3 | +1.69% | 84,945 | 162,800,007 |
| 2024-12-17 | 19.89 | 19.94 | 18.91 | 18.98 | -4.77% | 105,020 | 202,406,394 |
| 2024-12-16 | 20.07 | 20.24 | 19.65 | 19.93 | -0.75% | 83,211 | 165,656,068 |
| 2024-12-13 | 20.7 | 20.77 | 20.03 | 20.08 | -4.2% | 112,051 | 227,690,238 |
| 2024-12-12 | 21.06 | 21.19 | 20.45 | 20.96 | -0.52% | 120,451 | 249,829,267 |
| 2024-12-11 | 20.79 | 21.29 | 20.62 | 21.07 | +1.1% | 112,064 | 235,043,577 |
| 2024-12-10 | 21.1 | 21.56 | 20.71 | 20.84 | +2.26% | 194,980 | 412,206,668 |
| 2024-12-09 | 21.1 | 21.18 | 20.11 | 20.38 | -1.74% | 116,915 | 240,337,868 |
| 2024-12-06 | 20.89 | 20.96 | 20.26 | 20.74 | -0.62% | 120,512 | 248,505,658 |
| 2024-12-05 | 20.7 | 21.13 | 20.68 | 20.87 | -0.24% | 113,822 | 237,498,532 |
| 2024-12-04 | 21.17 | 21.7 | 20.77 | 20.92 | -1.27% | 150,885 | 321,501,748 |
| 2024-12-03 | 21.7 | 21.82 | 20.86 | 21.19 | -2.26% | 164,152 | 349,133,659 |
| 2024-12-02 | 21 | 21.81 | 20.89 | 21.68 | +1.93% | 181,180 | 388,499,831 |
| 2024-11-29 | 20.81 | 21.86 | 20.61 | 21.27 | -0.28% | 210,294 | 444,947,596 |
| 2024-11-28 | 20.84 | 22.86 | 20.73 | 21.33 | +4.76% | 311,855 | 678,882,772 |
| 2024-11-27 | 19.91 | 20.42 | 19.18 | 20.36 | +0.94% | 159,832 | 315,572,803 |
| 2024-11-26 | 20.83 | 21.18 | 20.05 | 20.17 | -3.77% | 122,429 | 251,048,169 |
| 2024-11-25 | 20.9 | 21.25 | 20.17 | 20.96 | +1.7% | 145,681 | 300,547,146 |
| 2024-11-22 | 22.22 | 22.4 | 20.61 | 20.61 | -7.25% | 195,766 | 420,395,440 |
| 2024-11-21 | 22 | 22.86 | 21.6 | 22.22 | +0.18% | 225,274 | 498,809,464 |
| 2024-11-20 | 22.21 | 22.35 | 21.74 | 22.18 | -0.54% | 181,631 | 400,803,801 |
| 2024-11-19 | 21.46 | 22.32 | 21.1 | 22.3 | +5.09% | 171,789 | 372,566,647 |
| 2024-11-18 | 22.37 | 22.69 | 21 | 21.22 | -5.14% | 205,755 | 446,447,969 |
| 2024-11-15 | 23.61 | 24.18 | 22.25 | 22.37 | -6.99% | 247,856 | 573,646,280 |
| 2024-11-14 | 26.15 | 26.39 | 23.83 | 24.05 | -9.72% | 256,243 | 638,779,662 |
| 2024-11-13 | 26 | 26.96 | 25.52 | 26.64 | +1.87% | 218,715 | 579,518,719 |
| 2024-11-12 | 27.16 | 27.55 | 25.51 | 26.15 | -5.39% | 307,932 | 814,590,791 |
| 2024-11-11 | 24.98 | 28.6 | 24.79 | 27.64 | +7.97% | 459,582 | 1,225,512,258 |
| 2024-11-08 | 23.98 | 26.5 | 23.68 | 25.6 | +6.05% | 442,543 | 1,117,485,530 |
| 2024-11-07 | 24.2 | 24.66 | 23.21 | 24.14 | +0.67% | 261,493 | 625,831,721 |
| 2024-11-06 | 24.22 | 24.95 | 23.36 | 23.98 | -2.44% | 363,016 | 879,166,354 |
| 2024-11-05 | 24.19 | 25.44 | 23.75 | 24.58 | +1.95% | 376,004 | 922,527,929 |
| 2024-11-04 | 22.12 | 24.9 | 21.7 | 24.11 | +5.47% | 330,332 | 781,965,773 |
| 2024-11-01 | 28.05 | 28.31 | 22.86 | 22.86 | -19.99% | 538,548 | 1,339,916,551 |
| 2024-10-31 | 27.69 | 30.51 | 27.69 | 28.57 | +3.18% | 515,704 | 1,493,192,677 |
| 2024-10-30 | 28.1 | 29.44 | 26.89 | 27.69 | -7.39% | 496,865 | 1,403,793,654 |
| 2024-10-29 | 26.3 | 33.18 | 26.03 | 29.9 | +7.09% | 768,820 | 2,180,045,120 |
| 2024-10-28 | 24 | 28.07 | 23.51 | 27.92 | +19.37% | 664,457 | 1,751,762,180 |
| 2024-10-25 | 21.55 | 23.97 | 21.36 | 23.39 | +11.86% | 577,201 | 1,309,772,329 |
| 2024-10-24 | 20.14 | 21.4 | 19.88 | 20.91 | +1.6% | 431,986 | 892,449,262 |
| 2024-10-23 | 21.01 | 22.17 | 20.45 | 20.58 | -6.41% | 519,162 | 1,100,764,497 |
| 2024-10-22 | 24.5 | 24.68 | 21.7 | 21.99 | -8.34% | 721,118 | 1,629,051,103 |
| 2024-10-21 | 21.3 | 23.99 | 20.46 | 23.99 | +20.01% | 832,579 | 1,882,580,456 |
| 2024-10-18 | 17.13 | 20.8 | 17.05 | 19.99 | +11.93% | 736,240 | 1,394,112,467 |
| 2024-10-17 | 16.49 | 19.1 | 15.75 | 17.86 | +1.36% | 815,651 | 1,398,401,348 |
| 2024-10-16 | 15.9 | 17.85 | 15.9 | 17.62 | +16.53% | 767,924 | 1,302,188,104 |
| 2024-10-15 | 14.5 | 16.98 | 14.15 | 15.12 | +6.86% | 698,903 | 1,106,459,647 |
| 2024-10-14 | 12.71 | 14.36 | 12.37 | 14.15 | +12.12% | 282,008 | 381,837,769 |
| 2024-10-11 | 12.5 | 13.18 | 12.18 | 12.62 | +0.32% | 175,627 | 223,536,128 |
| 2024-10-10 | 13.26 | 13.46 | 12.38 | 12.58 | -3.45% | 218,208 | 280,448,375 |
| 2024-10-09 | 14.5 | 14.9 | 13 | 13.03 | -17.43% | 358,983 | 502,437,664 |
| 2024-10-08 | 15.5 | 15.88 | 13.61 | 15.78 | +17.76% | 466,476 | 699,898,183 |
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：