股票概览
18.06
-7.05%
-1.37
18.81
开盘价
18.99
最高价
17.9
最低价
286,357
成交量
数据更新至: 2024-12-31
技术指标
17.66
MA5 (5日均线)
17.20
MA10 (10日均线)
17.67
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 | 18.81 | 18.99 | 17.9 | 18.06 | -7.05% | 286,357 | 524,681,694 |
| 2024-12-30 | 18.73 | 19.96 | 18.73 | 19.43 | +6.52% | 493,019 | 951,087,727 |
| 2024-12-27 | 16.98 | 19.7 | 16.85 | 18.24 | +11.08% | 413,719 | 768,924,495 |
| 2024-12-26 | 16.13 | 16.63 | 16.09 | 16.42 | +1.8% | 60,163 | 98,941,542 |
| 2024-12-25 | 16.43 | 16.49 | 15.79 | 16.13 | -2.06% | 71,237 | 114,578,244 |
| 2024-12-24 | 16.36 | 16.65 | 16.1 | 16.47 | +1.35% | 64,088 | 104,967,697 |
| 2024-12-23 | 17.06 | 17.07 | 16.17 | 16.25 | -4.8% | 78,811 | 130,149,730 |
| 2024-12-20 | 16.8 | 17.25 | 16.72 | 17.07 | +1.31% | 77,139 | 131,907,423 |
| 2024-12-19 | 16.6 | 16.98 | 16.42 | 16.85 | -1.12% | 84,989 | 142,590,861 |
| 2024-12-18 | 17.23 | 17.25 | 16.61 | 17.04 | +0.59% | 73,613 | 125,118,617 |
| 2024-12-17 | 18.1 | 18.19 | 16.9 | 16.94 | -6.72% | 117,721 | 204,753,128 |
| 2024-12-16 | 18.02 | 18.53 | 17.7 | 18.16 | +0.72% | 94,282 | 171,600,220 |
| 2024-12-13 | 18.61 | 18.66 | 18 | 18.03 | -4.1% | 114,868 | 210,155,577 |
| 2024-12-12 | 18.47 | 18.96 | 18.43 | 18.8 | +1.62% | 137,626 | 258,495,839 |
| 2024-12-11 | 18.62 | 18.62 | 18.21 | 18.5 | -0.91% | 110,341 | 203,314,761 |
| 2024-12-10 | 18.61 | 18.87 | 18.2 | 18.67 | +3.95% | 188,935 | 350,940,710 |
| 2024-12-09 | 18.25 | 18.25 | 17.73 | 17.96 | -1.7% | 81,410 | 146,226,595 |
| 2024-12-06 | 18.39 | 18.57 | 17.98 | 18.27 | +0.11% | 87,388 | 159,194,500 |
| 2024-12-05 | 17.84 | 18.4 | 17.78 | 18.25 | +2.3% | 89,460 | 162,378,662 |
| 2024-12-04 | 18.15 | 18.22 | 17.72 | 17.84 | -1.87% | 95,626 | 171,758,697 |
| 2024-12-03 | 18.3 | 18.37 | 17.88 | 18.18 | -1.03% | 102,126 | 184,965,963 |
| 2024-12-02 | 18.2 | 18.55 | 18.12 | 18.37 | +1.38% | 112,569 | 206,502,293 |
| 2024-11-29 | 17.81 | 18.35 | 17.57 | 18.12 | +1.23% | 112,049 | 201,780,336 |
| 2024-11-28 | 18.05 | 18.44 | 17.88 | 17.9 | -0.5% | 121,515 | 220,264,359 |
| 2024-11-27 | 17.49 | 18 | 16.94 | 17.99 | +3.27% | 112,796 | 197,183,428 |
| 2024-11-26 | 17.66 | 17.95 | 17.38 | 17.42 | -0.68% | 85,556 | 150,949,061 |
| 2024-11-25 | 17.46 | 17.66 | 16.99 | 17.54 | +0.63% | 106,292 | 183,248,153 |
| 2024-11-22 | 18.17 | 18.31 | 17.39 | 17.43 | -4.7% | 138,646 | 248,220,080 |
| 2024-11-21 | 18.3 | 18.62 | 18.05 | 18.29 | -0.33% | 124,882 | 229,153,842 |
| 2024-11-20 | 18.02 | 18.47 | 17.91 | 18.35 | +1.1% | 139,549 | 255,296,959 |
| 2024-11-19 | 17.75 | 18.17 | 17.39 | 18.15 | +3.48% | 147,357 | 262,943,360 |
| 2024-11-18 | 18.5 | 18.69 | 17.28 | 17.54 | -5.19% | 161,115 | 284,806,881 |
| 2024-11-15 | 19.25 | 19.5 | 18.47 | 18.5 | -4.59% | 160,199 | 304,652,903 |
| 2024-11-14 | 20.64 | 20.7 | 19.34 | 19.39 | -6.28% | 184,948 | 367,882,949 |
| 2024-11-13 | 20.5 | 20.88 | 20.03 | 20.69 | -0.19% | 148,319 | 303,069,119 |
| 2024-11-12 | 21.46 | 21.77 | 20.42 | 20.73 | -3.13% | 236,107 | 498,502,335 |
| 2024-11-11 | 21.01 | 21.5 | 20.65 | 21.4 | +1.61% | 269,445 | 571,085,323 |
| 2024-11-08 | 21 | 21.91 | 20.98 | 21.06 | +1.15% | 291,709 | 622,788,519 |
| 2024-11-07 | 20.95 | 21.44 | 20.42 | 20.82 | -4.54% | 361,999 | 753,157,252 |
| 2024-11-06 | 22.74 | 23.97 | 21.58 | 21.81 | -0.77% | 577,647 | 1,309,860,541 |
| 2024-11-05 | 20.53 | 22.45 | 20.33 | 21.98 | +8.65% | 434,026 | 940,514,726 |
| 2024-11-04 | 19.85 | 20.37 | 19.1 | 20.23 | -2.41% | 291,074 | 580,629,820 |
| 2024-11-01 | 21 | 22.38 | 20.5 | 20.73 | -2.9% | 410,745 | 883,993,131 |
| 2024-10-31 | 21.5 | 22 | 20.91 | 21.35 | -2.91% | 436,306 | 935,934,925 |
| 2024-10-30 | 20.59 | 22.66 | 19.8 | 21.99 | +4.76% | 576,336 | 1,253,905,071 |
| 2024-10-29 | 22.1 | 22.46 | 20.87 | 20.99 | -7.94% | 559,286 | 1,200,006,233 |
| 2024-10-28 | 21.18 | 23.56 | 20.71 | 22.8 | +4.64% | 700,362 | 1,550,023,729 |
| 2024-10-25 | 20.89 | 23.57 | 20.87 | 21.79 | -1.85% | 771,436 | 1,700,810,875 |
| 2024-10-24 | 20.8 | 22.98 | 20.54 | 22.2 | +13.61% | 963,475 | 2,071,031,429 |
| 2024-10-23 | 15.93 | 19.54 | 15.93 | 19.54 | +20.02% | 503,867 | 923,557,876 |
| 2024-10-22 | 17.49 | 17.5 | 16.16 | 16.28 | -4.12% | 306,299 | 505,479,787 |
| 2024-10-21 | 15.62 | 17.06 | 15.6 | 16.98 | +9.41% | 374,440 | 615,227,273 |
| 2024-10-18 | 14.84 | 15.8 | 14.75 | 15.52 | +2.92% | 241,734 | 372,507,070 |
| 2024-10-17 | 15 | 15.54 | 15 | 15.08 | +0.73% | 170,014 | 259,731,005 |
| 2024-10-16 | 14.78 | 15.3 | 14.7 | 14.97 | -0.73% | 137,724 | 207,007,250 |
| 2024-10-15 | 15.05 | 15.7 | 14.81 | 15.08 | -1.31% | 223,590 | 340,327,744 |
| 2024-10-14 | 14.09 | 15.59 | 14.09 | 15.28 | +9.77% | 283,472 | 425,673,504 |
| 2024-10-11 | 15 | 15 | 13.66 | 13.92 | -7.2% | 187,819 | 266,703,809 |
| 2024-10-10 | 14.77 | 15.79 | 14.4 | 15 | +2.46% | 249,809 | 377,739,447 |
| 2024-10-09 | 16.3 | 16.33 | 14.34 | 14.64 | -17.05% | 325,998 | 509,751,434 |
| 2024-10-08 | 17.7 | 17.7 | 15.16 | 17.65 | +19.1% | 466,124 | 772,670,867 |
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：