股票概览
17.91
-6.08%
-1.16
18.9
开盘价
18.95
最高价
17.91
最低价
88,248
成交量
数据更新至: 2024-12-31
技术指标
18.79
MA5 (5日均线)
18.63
MA10 (10日均线)
19.20
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 | 18.9 | 18.95 | 17.91 | 17.91 | -6.08% | 88,248 | 162,397,905 |
| 2024-12-30 | 18.81 | 19.81 | 18.81 | 19.07 | -0.05% | 103,868 | 200,268,009 |
| 2024-12-27 | 19.93 | 20.39 | 19.05 | 19.08 | +0.26% | 144,881 | 287,283,187 |
| 2024-12-26 | 18.98 | 19.33 | 18.87 | 19.03 | +0.9% | 80,482 | 153,691,439 |
| 2024-12-25 | 18.3 | 19.5 | 17.51 | 18.86 | +3% | 126,262 | 234,689,017 |
| 2024-12-24 | 18.28 | 18.63 | 17.98 | 18.31 | +0.6% | 45,791 | 83,627,764 |
| 2024-12-23 | 18.9 | 19 | 18.15 | 18.2 | -3.7% | 56,424 | 104,147,172 |
| 2024-12-20 | 18.36 | 19.05 | 18.27 | 18.9 | +2.66% | 70,790 | 133,208,065 |
| 2024-12-19 | 18.21 | 18.62 | 18.15 | 18.41 | -0.75% | 59,820 | 109,858,330 |
| 2024-12-18 | 18.74 | 18.99 | 18.25 | 18.55 | -0.91% | 63,348 | 117,858,067 |
| 2024-12-17 | 19.9 | 20.09 | 18.65 | 18.72 | -6.49% | 102,262 | 196,017,692 |
| 2024-12-16 | 20.16 | 20.52 | 19.79 | 20.02 | -0.55% | 89,934 | 181,306,472 |
| 2024-12-13 | 20.82 | 20.82 | 20.12 | 20.13 | -4.1% | 125,795 | 256,574,831 |
| 2024-12-12 | 20.2 | 21.19 | 20.1 | 20.99 | +4.12% | 204,763 | 426,035,428 |
| 2024-12-11 | 20 | 20.22 | 19.82 | 20.16 | +0.5% | 102,262 | 204,734,725 |
| 2024-12-10 | 19.79 | 20.12 | 19.56 | 20.06 | +4.75% | 154,084 | 306,676,756 |
| 2024-12-09 | 19.66 | 19.66 | 18.93 | 19.15 | -2.4% | 68,884 | 132,331,031 |
| 2024-12-06 | 19.62 | 19.76 | 19.25 | 19.62 | +0.1% | 69,523 | 135,580,401 |
| 2024-12-05 | 19.17 | 19.74 | 19.12 | 19.6 | +1.77% | 61,183 | 119,264,504 |
| 2024-12-04 | 19.8 | 19.83 | 19.11 | 19.26 | -3.02% | 76,387 | 148,830,949 |
| 2024-12-03 | 20.01 | 20.06 | 19.57 | 19.86 | -1.05% | 75,586 | 149,877,270 |
| 2024-12-02 | 19.6 | 20.18 | 19.6 | 20.07 | +2.5% | 100,767 | 201,323,753 |
| 2024-11-29 | 19.34 | 19.77 | 18.96 | 19.58 | +0.77% | 93,072 | 180,820,247 |
| 2024-11-28 | 19.36 | 19.82 | 19.23 | 19.43 | +0.21% | 96,550 | 189,043,205 |
| 2024-11-27 | 18.84 | 19.4 | 18.34 | 19.39 | +3.03% | 77,203 | 145,855,213 |
| 2024-11-26 | 19.28 | 19.61 | 18.8 | 18.82 | -2.59% | 64,166 | 123,102,495 |
| 2024-11-25 | 19.35 | 19.42 | 18.77 | 19.32 | -0.51% | 89,554 | 170,609,488 |
| 2024-11-22 | 19.6 | 20.28 | 19.05 | 19.42 | -1.92% | 146,393 | 288,542,854 |
| 2024-11-21 | 20.02 | 20.12 | 19.48 | 19.8 | -1.39% | 74,709 | 148,067,320 |
| 2024-11-20 | 19.79 | 20.11 | 19.54 | 20.08 | +1.52% | 96,048 | 191,292,320 |
| 2024-11-19 | 18.95 | 19.78 | 18.85 | 19.78 | +5.32% | 120,031 | 231,806,919 |
| 2024-11-18 | 19.45 | 19.84 | 18.31 | 18.78 | -3.44% | 101,613 | 190,783,266 |
| 2024-11-15 | 20.46 | 20.7 | 19.4 | 19.45 | -5.99% | 123,469 | 247,605,590 |
| 2024-11-14 | 21.77 | 21.87 | 20.64 | 20.69 | -4.96% | 100,805 | 212,903,508 |
| 2024-11-13 | 21.82 | 22.1 | 21.09 | 21.77 | -1.18% | 119,523 | 257,581,357 |
| 2024-11-12 | 22.98 | 23 | 21.82 | 22.03 | -3.08% | 166,364 | 371,730,612 |
| 2024-11-11 | 22.71 | 22.85 | 22.08 | 22.73 | +1.02% | 191,698 | 432,789,347 |
| 2024-11-08 | 22.06 | 22.82 | 22.06 | 22.5 | +2.37% | 211,447 | 474,773,199 |
| 2024-11-07 | 21.75 | 22.32 | 21.4 | 21.98 | -2.83% | 225,731 | 492,964,987 |
| 2024-11-06 | 23.3 | 23.58 | 22.35 | 22.62 | +2.12% | 368,355 | 847,531,585 |
| 2024-11-05 | 21.1 | 22.34 | 21.1 | 22.15 | +5.53% | 239,370 | 526,904,152 |
| 2024-11-04 | 20.36 | 21.09 | 20.36 | 20.99 | +3.09% | 128,621 | 268,119,819 |
| 2024-11-01 | 21.9 | 22.17 | 20.31 | 20.36 | -8.33% | 235,133 | 491,175,275 |
| 2024-10-31 | 22.31 | 22.7 | 22 | 22.21 | -0.22% | 244,867 | 547,343,721 |
| 2024-10-30 | 21.62 | 22.53 | 21.11 | 22.26 | +1.27% | 247,681 | 546,581,463 |
| 2024-10-29 | 22.76 | 23.64 | 21.81 | 21.98 | -9.21% | 368,563 | 828,078,261 |
| 2024-10-28 | 23.95 | 24.79 | 23.48 | 24.21 | +4.08% | 283,800 | 683,958,506 |
| 2024-10-25 | 23.09 | 24.1 | 22.92 | 23.26 | +0.74% | 279,336 | 658,437,386 |
| 2024-10-24 | 23.82 | 23.9 | 22.76 | 23.09 | -3.79% | 246,745 | 571,331,139 |
| 2024-10-23 | 23.4 | 26.21 | 23.39 | 24 | -0.83% | 386,179 | 957,851,845 |
| 2024-10-22 | 25.68 | 26.36 | 24.11 | 24.2 | -8.92% | 440,567 | 1,101,012,856 |
| 2024-10-21 | 23.29 | 27.19 | 23.29 | 26.57 | +15.07% | 563,340 | 1,401,650,885 |
| 2024-10-18 | 21.38 | 23.89 | 21 | 23.09 | +6.5% | 461,216 | 1,047,813,093 |
| 2024-10-17 | 21.53 | 22.33 | 21.41 | 21.68 | +0.56% | 305,761 | 669,699,849 |
| 2024-10-16 | 21.4 | 22.2 | 21.22 | 21.56 | -3.36% | 283,219 | 613,610,791 |
| 2024-10-15 | 21 | 23.36 | 20.45 | 22.31 | +3.72% | 476,256 | 1,037,189,049 |
| 2024-10-14 | 20.2 | 22.3 | 20.05 | 21.51 | +10.03% | 360,202 | 764,789,826 |
| 2024-10-11 | 21.58 | 22.06 | 19.17 | 19.55 | -12.76% | 288,786 | 583,384,405 |
| 2024-10-10 | 21.8 | 23.87 | 20.72 | 22.41 | +0.86% | 384,324 | 854,205,428 |
| 2024-10-09 | 21.76 | 24.98 | 20.52 | 22.22 | -2.88% | 535,413 | 1,242,189,657 |
| 2024-10-08 | 22 | 22.88 | 19.28 | 22.88 | +19.98% | 400,521 | 855,166,913 |
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：