股票概览
18.2
-5.31%
-1.02
19.38
开盘价
19.42
最高价
18.18
最低价
98,251
成交量
数据更新至: 2024-12-31
技术指标
19.01
MA5 (5日均线)
19.46
MA10 (10日均线)
20.09
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 | 19.38 | 19.42 | 18.18 | 18.2 | -5.31% | 98,251 | 183,680,546 |
| 2024-12-30 | 19.25 | 19.76 | 18.81 | 19.22 | -0.16% | 76,699 | 148,240,528 |
| 2024-12-27 | 19.32 | 19.75 | 19.18 | 19.25 | -0.77% | 88,340 | 172,002,390 |
| 2024-12-26 | 19.04 | 19.67 | 18.99 | 19.4 | +2.32% | 74,603 | 144,584,709 |
| 2024-12-25 | 19.31 | 19.41 | 18.43 | 18.96 | -2.32% | 89,318 | 168,237,683 |
| 2024-12-24 | 19.62 | 19.81 | 19.03 | 19.41 | -0.51% | 91,953 | 178,268,975 |
| 2024-12-23 | 20.51 | 20.68 | 19.47 | 19.51 | -5.43% | 122,504 | 244,973,691 |
| 2024-12-20 | 20.03 | 20.73 | 19.87 | 20.63 | +1.98% | 131,230 | 267,690,788 |
| 2024-12-19 | 19.42 | 20.25 | 19.3 | 20.23 | +2.28% | 114,888 | 228,280,770 |
| 2024-12-18 | 19.66 | 20.2 | 19.02 | 19.78 | +1.8% | 111,720 | 219,725,395 |
| 2024-12-17 | 20.08 | 20.23 | 19.35 | 19.43 | -3.48% | 110,768 | 217,944,528 |
| 2024-12-16 | 20.43 | 20.6 | 19.95 | 20.13 | -2% | 123,296 | 248,661,008 |
| 2024-12-13 | 21.01 | 21.56 | 20.47 | 20.54 | -3.2% | 174,448 | 365,440,947 |
| 2024-12-12 | 21.27 | 22.08 | 21.13 | 21.22 | -0.61% | 218,385 | 469,735,880 |
| 2024-12-11 | 20.87 | 21.45 | 20.76 | 21.35 | +0.76% | 192,720 | 406,994,597 |
| 2024-12-10 | 21.56 | 22.18 | 20.99 | 21.19 | -0.8% | 297,806 | 642,906,710 |
| 2024-12-09 | 21.71 | 22.15 | 21.08 | 21.36 | -1.16% | 248,780 | 534,891,993 |
| 2024-12-06 | 20.89 | 22.25 | 20.2 | 21.61 | +2.81% | 416,745 | 882,809,202 |
| 2024-12-05 | 19.13 | 22.8 | 19 | 21.02 | +9.14% | 388,010 | 807,290,543 |
| 2024-12-04 | 19.49 | 19.66 | 19.05 | 19.26 | -2.83% | 139,680 | 270,463,825 |
| 2024-12-03 | 19.12 | 20.18 | 18.69 | 19.82 | +2.96% | 232,040 | 452,030,165 |
| 2024-12-02 | 18.85 | 19.48 | 18.62 | 19.25 | +2.67% | 123,098 | 235,705,403 |
| 2024-11-29 | 18.03 | 19 | 18.01 | 18.75 | +3.99% | 143,539 | 267,201,880 |
| 2024-11-28 | 18.5 | 18.9 | 18 | 18.03 | -2.8% | 101,951 | 187,666,066 |
| 2024-11-27 | 17.84 | 18.55 | 17.28 | 18.55 | +3.52% | 115,621 | 206,932,976 |
| 2024-11-26 | 18.3 | 18.7 | 17.9 | 17.92 | -2.98% | 90,415 | 164,610,190 |
| 2024-11-25 | 18.63 | 18.8 | 17.9 | 18.47 | +0.27% | 117,124 | 213,175,960 |
| 2024-11-22 | 18.76 | 19.93 | 18.38 | 18.42 | -3.51% | 180,307 | 346,406,178 |
| 2024-11-21 | 19.54 | 19.55 | 18.88 | 19.09 | -4.02% | 195,659 | 375,735,950 |
| 2024-11-20 | 18.9 | 20.49 | 18.77 | 19.89 | +3.86% | 226,996 | 450,732,867 |
| 2024-11-19 | 18.08 | 19.76 | 17.8 | 19.15 | +5.51% | 220,675 | 414,692,307 |
| 2024-11-18 | 21.14 | 21.28 | 17.51 | 18.15 | -13.69% | 306,096 | 579,773,055 |
| 2024-11-15 | 20.63 | 21.33 | 20.13 | 21.03 | +5.47% | 401,045 | 834,925,383 |
| 2024-11-14 | 19.91 | 20.48 | 19.66 | 19.94 | +0.15% | 180,676 | 362,249,363 |
| 2024-11-13 | 19.76 | 20.09 | 19.42 | 19.91 | +0.81% | 105,213 | 208,244,041 |
| 2024-11-12 | 20.55 | 20.57 | 19.56 | 19.75 | -2.57% | 146,116 | 292,466,573 |
| 2024-11-11 | 19.29 | 20.27 | 19.29 | 20.27 | +3.95% | 159,924 | 319,672,776 |
| 2024-11-08 | 19.92 | 20.4 | 19.43 | 19.5 | -0.46% | 181,435 | 362,093,491 |
| 2024-11-07 | 18.93 | 19.59 | 18.79 | 19.59 | +2.46% | 123,185 | 236,986,575 |
| 2024-11-06 | 19.44 | 19.5 | 18.91 | 19.12 | -0.62% | 138,394 | 266,027,107 |
| 2024-11-05 | 18.19 | 19.35 | 18.09 | 19.24 | +6.36% | 152,668 | 288,773,790 |
| 2024-11-04 | 17.47 | 18.26 | 17.4 | 18.09 | +3.49% | 90,155 | 161,832,820 |
| 2024-11-01 | 18.8 | 18.9 | 17.44 | 17.48 | -7.76% | 155,586 | 278,979,865 |
| 2024-10-31 | 18.44 | 19.09 | 18.12 | 18.95 | +2.21% | 143,357 | 268,660,272 |
| 2024-10-30 | 18.91 | 18.97 | 18.1 | 18.54 | -2.52% | 170,638 | 316,282,940 |
| 2024-10-29 | 19.31 | 19.55 | 18.95 | 19.02 | -1.25% | 129,282 | 248,878,439 |
| 2024-10-28 | 18.96 | 19.43 | 18.85 | 19.26 | +1.58% | 103,249 | 197,637,558 |
| 2024-10-25 | 19.15 | 19.43 | 18.85 | 18.96 | -0.73% | 123,779 | 235,988,747 |
| 2024-10-24 | 19 | 19.3 | 18.86 | 19.1 | -0.83% | 94,254 | 179,252,527 |
| 2024-10-23 | 19.7 | 19.98 | 19.2 | 19.26 | -1.43% | 152,349 | 299,237,507 |
| 2024-10-22 | 20.13 | 20.25 | 19.05 | 19.54 | -3.51% | 203,602 | 399,656,843 |
| 2024-10-21 | 20.35 | 20.86 | 19.92 | 20.25 | -0.49% | 253,427 | 516,004,962 |
| 2024-10-18 | 19.75 | 21.52 | 19.3 | 20.35 | +1.85% | 288,283 | 580,566,291 |
| 2024-10-17 | 19.28 | 20.35 | 19.12 | 19.98 | +4.66% | 269,832 | 535,444,199 |
| 2024-10-16 | 18.42 | 19.34 | 18.22 | 19.09 | +1.98% | 124,773 | 236,568,722 |
| 2024-10-15 | 19.66 | 20.31 | 18.71 | 18.72 | -5.98% | 208,047 | 406,863,827 |
| 2024-10-14 | 18.44 | 19.98 | 17.72 | 19.91 | +9.04% | 197,611 | 371,669,124 |
| 2024-10-11 | 19.36 | 19.71 | 17.96 | 18.26 | -6.84% | 209,893 | 389,761,682 |
| 2024-10-10 | 20.37 | 20.99 | 19.3 | 19.6 | -3.78% | 222,723 | 448,515,718 |
| 2024-10-09 | 21.06 | 23.5 | 19.43 | 20.37 | -7.99% | 346,702 | 734,252,409 |
| 2024-10-08 | 22.14 | 22.14 | 19.65 | 22.14 | +20% | 347,383 | 740,565,692 |
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：