股票概览
17.67
-5.96%
-1.12
18.79
开盘价
18.93
最高价
17.61
最低价
128,855
成交量
数据更新至: 2024-12-31
技术指标
18.93
MA5 (5日均线)
19.08
MA10 (10日均线)
19.37
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 | 18.79 | 18.93 | 17.61 | 17.67 | -5.96% | 128,855 | 233,641,837 |
| 2024-12-30 | 19.21 | 19.55 | 18.74 | 18.79 | -3.14% | 114,838 | 219,334,441 |
| 2024-12-27 | 19.25 | 19.49 | 19.05 | 19.4 | +0.62% | 141,002 | 271,568,358 |
| 2024-12-26 | 19.33 | 19.56 | 18.88 | 19.28 | -1.18% | 169,346 | 325,439,787 |
| 2024-12-25 | 19.55 | 20.5 | 19.05 | 19.51 | -1.32% | 238,712 | 472,909,118 |
| 2024-12-24 | 19 | 20.49 | 18.62 | 19.77 | +2.65% | 261,290 | 514,196,978 |
| 2024-12-23 | 18.53 | 20.05 | 18.27 | 19.26 | +3.55% | 269,670 | 514,150,193 |
| 2024-12-20 | 18.51 | 18.76 | 18.35 | 18.6 | -0.85% | 148,716 | 275,907,483 |
| 2024-12-19 | 18.63 | 19.05 | 18.2 | 18.76 | -5.01% | 242,435 | 452,895,596 |
| 2024-12-18 | 19.95 | 21.16 | 19.52 | 19.75 | +6.35% | 354,637 | 723,162,914 |
| 2024-12-17 | 19.05 | 19.32 | 18.47 | 18.57 | -3.18% | 97,094 | 182,348,498 |
| 2024-12-16 | 19.33 | 19.71 | 19.01 | 19.18 | -0.67% | 92,749 | 180,003,104 |
| 2024-12-13 | 19.86 | 19.91 | 19.27 | 19.31 | -3.06% | 105,167 | 205,595,746 |
| 2024-12-12 | 19.9 | 20.08 | 19.7 | 19.92 | +0.2% | 99,562 | 197,793,514 |
| 2024-12-11 | 19.75 | 20.16 | 19.7 | 19.88 | -0.2% | 99,251 | 197,365,393 |
| 2024-12-10 | 20.4 | 20.63 | 19.85 | 19.92 | +1.32% | 165,944 | 335,316,496 |
| 2024-12-09 | 20.01 | 20.15 | 19.47 | 19.66 | -2.67% | 130,055 | 257,486,242 |
| 2024-12-06 | 20.33 | 20.87 | 20.16 | 20.2 | +0.1% | 161,704 | 331,382,380 |
| 2024-12-05 | 19.81 | 20.32 | 19.66 | 20.18 | +1.87% | 119,659 | 239,418,401 |
| 2024-12-04 | 20.41 | 20.45 | 19.67 | 19.81 | -3.83% | 165,567 | 331,420,474 |
| 2024-12-03 | 20.8 | 20.99 | 20.2 | 20.6 | +0.73% | 183,583 | 377,817,054 |
| 2024-12-02 | 19.95 | 20.75 | 19.95 | 20.45 | +0.84% | 181,154 | 368,776,607 |
| 2024-11-29 | 19.51 | 20.66 | 19.4 | 20.28 | +2.94% | 207,216 | 417,364,618 |
| 2024-11-28 | 19.75 | 20.25 | 19.61 | 19.7 | -1.1% | 159,105 | 317,545,368 |
| 2024-11-27 | 19.42 | 20.06 | 18.89 | 19.92 | +1.58% | 168,203 | 329,523,114 |
| 2024-11-26 | 20.24 | 20.66 | 19.5 | 19.61 | -4.01% | 191,634 | 381,336,863 |
| 2024-11-25 | 21.54 | 21.79 | 19.87 | 20.43 | -7.09% | 259,494 | 534,674,696 |
| 2024-11-22 | 23.01 | 23.69 | 21.72 | 21.99 | -3.81% | 293,292 | 672,488,005 |
| 2024-11-21 | 23.12 | 23.8 | 22.35 | 22.86 | -2.76% | 282,776 | 650,056,630 |
| 2024-11-20 | 22.35 | 23.54 | 21.82 | 23.51 | +2.48% | 386,328 | 874,538,634 |
| 2024-11-19 | 22.08 | 23 | 20.98 | 22.94 | -3.65% | 459,203 | 1,004,866,309 |
| 2024-11-18 | 22.25 | 26.11 | 22.2 | 23.81 | +9.32% | 581,063 | 1,396,316,013 |
| 2024-11-15 | 21.47 | 23 | 21.02 | 21.78 | +0.41% | 301,691 | 660,277,089 |
| 2024-11-14 | 21.44 | 23.1 | 21.44 | 21.69 | -2.39% | 282,755 | 626,663,320 |
| 2024-11-13 | 21.02 | 25.48 | 20.98 | 22.22 | +3.93% | 385,472 | 879,827,632 |
| 2024-11-12 | 21.5 | 22.37 | 21.16 | 21.38 | -0.51% | 232,921 | 507,236,467 |
| 2024-11-11 | 21.12 | 21.49 | 20.81 | 21.49 | -0.19% | 210,030 | 445,150,300 |
| 2024-11-08 | 22.05 | 23.21 | 21.5 | 21.53 | -4.9% | 361,929 | 805,636,810 |
| 2024-11-07 | 21.81 | 24 | 21.1 | 22.64 | +4.77% | 442,555 | 996,512,115 |
| 2024-11-06 | 21.48 | 22.44 | 20.88 | 21.61 | -1.64% | 411,765 | 889,472,559 |
| 2024-11-05 | 20.45 | 22.33 | 20.23 | 21.97 | +7.38% | 431,265 | 918,222,674 |
| 2024-11-04 | 19.9 | 21.22 | 19.28 | 20.46 | -2.8% | 431,459 | 874,801,402 |
| 2024-11-01 | 19.03 | 23.03 | 19.03 | 21.05 | +9.69% | 665,524 | 1,430,102,929 |
| 2024-10-31 | 18.66 | 19.51 | 18.52 | 19.19 | +2.51% | 270,562 | 521,655,046 |
| 2024-10-30 | 18.31 | 18.96 | 18.3 | 18.72 | +0.81% | 178,895 | 334,406,954 |
| 2024-10-29 | 19.46 | 19.75 | 18.48 | 18.57 | -4.87% | 246,810 | 469,629,073 |
| 2024-10-28 | 19 | 19.89 | 18.94 | 19.52 | +1.35% | 243,450 | 474,992,446 |
| 2024-10-25 | 18.67 | 19.79 | 18.63 | 19.26 | +2.18% | 267,062 | 512,321,309 |
| 2024-10-24 | 20 | 20.3 | 18.75 | 18.85 | -10.37% | 355,308 | 681,295,208 |
| 2024-10-23 | 19.51 | 21.19 | 19.37 | 21.03 | +6.43% | 518,136 | 1,061,165,144 |
| 2024-10-22 | 19.05 | 21.07 | 18.91 | 19.76 | +1.49% | 467,767 | 934,198,216 |
| 2024-10-21 | 17.85 | 20.18 | 17.77 | 19.47 | +8.59% | 455,253 | 865,166,479 |
| 2024-10-18 | 17.56 | 18.4 | 17.03 | 17.93 | 0% | 330,223 | 584,899,773 |
| 2024-10-17 | 18.18 | 18.5 | 17.29 | 17.93 | -1.54% | 309,038 | 551,401,184 |
| 2024-10-16 | 18.5 | 19.31 | 18 | 18.21 | -6.66% | 331,676 | 614,927,660 |
| 2024-10-15 | 18.73 | 21.1 | 18 | 19.51 | +1.46% | 513,580 | 986,568,697 |
| 2024-10-14 | 17.49 | 20.46 | 17.49 | 19.23 | +6.54% | 512,308 | 980,912,241 |
| 2024-10-11 | 21.5 | 21.5 | 17.99 | 18.05 | -0.61% | 685,650 | 1,364,886,284 |
| 2024-10-10 | 15.56 | 18.16 | 15.56 | 18.16 | +20.03% | 271,930 | 459,230,714 |
| 2024-10-09 | 17.41 | 17.49 | 15.13 | 15.13 | -17.86% | 292,546 | 477,289,464 |
| 2024-10-08 | 19.4 | 19.7 | 17.06 | 18.42 | +8.74% | 376,433 | 688,680,320 |
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：