股票概览
17.74
-7.31%
-1.4
19.06
开盘价
19.18
最高价
17.7
最低价
274,589
成交量
数据更新至: 2024-12-31
技术指标
19.02
MA5 (5日均线)
18.76
MA10 (10日均线)
18.66
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 | 19.06 | 19.18 | 17.7 | 17.74 | -7.31% | 274,589 | 500,581,950 |
| 2024-12-30 | 19.5 | 19.75 | 18.92 | 19.14 | -1.34% | 203,761 | 394,537,374 |
| 2024-12-27 | 19.78 | 20.15 | 19.28 | 19.4 | -1.77% | 296,355 | 582,385,342 |
| 2024-12-26 | 18.97 | 20.26 | 18.91 | 19.75 | +3.51% | 425,851 | 845,269,022 |
| 2024-12-25 | 19.15 | 19.35 | 18.58 | 19.08 | -1.5% | 280,583 | 533,853,472 |
| 2024-12-24 | 18.5 | 19.99 | 18.4 | 19.37 | +6.02% | 446,715 | 865,239,404 |
| 2024-12-23 | 18.75 | 19.43 | 18.18 | 18.27 | -4.94% | 246,914 | 461,710,592 |
| 2024-12-20 | 17.9 | 19.49 | 17.83 | 19.22 | +7.13% | 384,543 | 726,415,363 |
| 2024-12-19 | 17.32 | 18.03 | 17.27 | 17.94 | +1.36% | 87,191 | 155,056,839 |
| 2024-12-18 | 17.62 | 17.95 | 17.31 | 17.7 | +0.85% | 72,823 | 128,633,760 |
| 2024-12-17 | 17.96 | 18.1 | 17.52 | 17.55 | -2.99% | 84,971 | 150,908,445 |
| 2024-12-16 | 18.22 | 18.59 | 17.92 | 18.09 | 0% | 79,126 | 143,719,847 |
| 2024-12-13 | 18.52 | 18.59 | 18.04 | 18.09 | -3.31% | 134,610 | 246,327,044 |
| 2024-12-12 | 18.69 | 18.87 | 18.44 | 18.71 | -0.37% | 127,432 | 237,387,774 |
| 2024-12-11 | 18.52 | 18.78 | 18.37 | 18.78 | +1.08% | 132,081 | 245,574,626 |
| 2024-12-10 | 19.07 | 19.25 | 18.57 | 18.58 | -0.43% | 213,211 | 403,946,995 |
| 2024-12-09 | 18.78 | 19.2 | 18.38 | 18.66 | -1.43% | 174,776 | 326,841,880 |
| 2024-12-06 | 19.19 | 19.32 | 18.7 | 18.93 | -2.02% | 216,264 | 409,880,836 |
| 2024-12-05 | 19.23 | 19.88 | 19.04 | 19.32 | +2.11% | 236,411 | 457,737,595 |
| 2024-12-04 | 19.19 | 19.5 | 18.8 | 18.92 | -1.61% | 248,750 | 474,536,942 |
| 2024-12-03 | 18.89 | 19.5 | 18.53 | 19.23 | +2.67% | 332,249 | 632,754,169 |
| 2024-12-02 | 18.22 | 18.94 | 18.22 | 18.73 | +2.24% | 200,656 | 375,365,122 |
| 2024-11-29 | 18.01 | 18.56 | 17.8 | 18.32 | +1.1% | 164,557 | 300,017,762 |
| 2024-11-28 | 18.53 | 18.62 | 18.03 | 18.12 | -2.74% | 153,041 | 280,701,733 |
| 2024-11-27 | 17.77 | 18.65 | 17.35 | 18.63 | +2.14% | 215,374 | 388,214,316 |
| 2024-11-26 | 17.85 | 18.75 | 17.72 | 18.24 | +1.79% | 190,664 | 347,752,789 |
| 2024-11-25 | 17.88 | 18.14 | 17.28 | 17.92 | -0.17% | 149,145 | 263,013,710 |
| 2024-11-22 | 18.7 | 19.15 | 17.92 | 17.95 | -5.03% | 258,910 | 482,475,267 |
| 2024-11-21 | 18.49 | 19.16 | 18.28 | 18.9 | +1.39% | 275,934 | 518,772,611 |
| 2024-11-20 | 18.08 | 18.94 | 17.98 | 18.64 | +2.31% | 200,686 | 371,091,978 |
| 2024-11-19 | 17.46 | 18.27 | 17.4 | 18.22 | +4.35% | 186,441 | 333,581,909 |
| 2024-11-18 | 18.25 | 18.55 | 17.25 | 17.46 | -4.59% | 208,272 | 367,203,077 |
| 2024-11-15 | 17.92 | 19.18 | 17.81 | 18.3 | +1.22% | 292,629 | 543,174,955 |
| 2024-11-14 | 18.89 | 19.27 | 18 | 18.08 | -4.24% | 182,367 | 338,211,111 |
| 2024-11-13 | 18.78 | 19.25 | 18.24 | 18.88 | -0.37% | 223,745 | 418,718,227 |
| 2024-11-12 | 19.18 | 19.19 | 18.6 | 18.95 | -0.63% | 272,966 | 514,661,383 |
| 2024-11-11 | 18.42 | 19.08 | 18.1 | 19.07 | +3.3% | 273,461 | 513,422,016 |
| 2024-11-08 | 18.43 | 18.92 | 18.27 | 18.46 | +1.04% | 276,577 | 513,040,400 |
| 2024-11-07 | 18.02 | 18.36 | 17.96 | 18.27 | +0.55% | 170,959 | 310,702,891 |
| 2024-11-06 | 18.54 | 18.66 | 17.91 | 18.17 | -2.21% | 244,979 | 449,107,246 |
| 2024-11-05 | 17.96 | 18.8 | 17.59 | 18.58 | +3.97% | 337,664 | 619,012,398 |
| 2024-11-04 | 16.9 | 17.89 | 16.88 | 17.87 | +5.99% | 213,019 | 372,582,078 |
| 2024-11-01 | 17.28 | 17.45 | 16.68 | 16.86 | -4.04% | 161,481 | 274,410,107 |
| 2024-10-31 | 17.3 | 17.8 | 17.11 | 17.57 | +1.04% | 141,751 | 248,067,581 |
| 2024-10-30 | 17.47 | 17.82 | 17.07 | 17.39 | -0.8% | 133,990 | 232,869,404 |
| 2024-10-29 | 18.21 | 18.23 | 17.48 | 17.53 | -2.83% | 167,823 | 298,244,114 |
| 2024-10-28 | 18.01 | 18.23 | 17.77 | 18.04 | +0.61% | 156,173 | 280,734,013 |
| 2024-10-25 | 17.92 | 18.27 | 17.85 | 17.93 | +0.11% | 141,808 | 255,387,537 |
| 2024-10-24 | 18.01 | 18.15 | 17.73 | 17.91 | -1.81% | 111,571 | 199,763,113 |
| 2024-10-23 | 18.02 | 18.68 | 17.81 | 18.24 | +0.83% | 191,622 | 349,601,349 |
| 2024-10-22 | 19.27 | 19.27 | 17.81 | 18.09 | -6.56% | 308,467 | 565,654,776 |
| 2024-10-21 | 17.81 | 19.71 | 17.61 | 19.36 | +9.88% | 379,530 | 712,084,932 |
| 2024-10-18 | 16.65 | 18.08 | 16.62 | 17.62 | +5.32% | 215,096 | 373,924,627 |
| 2024-10-17 | 16.89 | 17.16 | 16.72 | 16.73 | +0.9% | 122,936 | 208,027,409 |
| 2024-10-16 | 16.55 | 16.92 | 16.4 | 16.58 | -1.95% | 117,491 | 195,729,553 |
| 2024-10-15 | 17.28 | 17.59 | 16.82 | 16.91 | -1.91% | 144,584 | 249,148,825 |
| 2024-10-14 | 16.59 | 17.28 | 16.3 | 17.24 | +4.99% | 142,659 | 240,370,779 |
| 2024-10-11 | 17.5 | 17.52 | 16.09 | 16.42 | -6.92% | 165,324 | 275,986,282 |
| 2024-10-10 | 18 | 18.47 | 17.39 | 17.64 | +0.11% | 175,536 | 314,979,978 |
| 2024-10-09 | 19.6 | 19.6 | 17.61 | 17.62 | -13.92% | 287,857 | 533,957,088 |
| 2024-10-08 | 21.18 | 21.18 | 18.5 | 20.47 | +15% | 429,877 | 855,000,359 |
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：