股票概览
17.63
-6.22%
-1.17
19
开盘价
19.46
最高价
17.42
最低价
128,038
成交量
数据更新至: 2024-12-31
技术指标
19.30
MA5 (5日均线)
19.68
MA10 (10日均线)
18.38
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 | 19.46 | 17.42 | 17.63 | -6.22% | 128,038 | 237,617,931 |
| 2024-12-30 | 19.51 | 19.87 | 18.67 | 18.8 | -8.83% | 154,387 | 295,794,076 |
| 2024-12-27 | 19.81 | 21 | 19.5 | 20.62 | +1.28% | 227,219 | 457,822,137 |
| 2024-12-26 | 18.72 | 20.83 | 18.25 | 20.36 | +6.71% | 231,663 | 454,791,967 |
| 2024-12-25 | 19.7 | 21.65 | 19.02 | 19.08 | +3.36% | 259,584 | 527,381,914 |
| 2024-12-24 | 18.88 | 19.14 | 17.77 | 18.46 | -1.96% | 152,443 | 278,448,046 |
| 2024-12-23 | 20.4 | 20.97 | 18.76 | 18.83 | -13.27% | 231,798 | 451,612,536 |
| 2024-12-20 | 20.74 | 22.49 | 19.5 | 21.71 | +2.7% | 324,137 | 680,363,020 |
| 2024-12-19 | 22.99 | 24.21 | 21.03 | 21.14 | +4.65% | 412,421 | 937,210,256 |
| 2024-12-18 | 17 | 20.2 | 16.42 | 20.2 | +20.02% | 141,269 | 271,904,093 |
| 2024-12-17 | 17.7 | 17.7 | 16.3 | 16.83 | -6.55% | 112,317 | 189,180,586 |
| 2024-12-16 | 17.36 | 18.66 | 17.19 | 18.01 | +3.39% | 128,395 | 228,559,382 |
| 2024-12-13 | 17.39 | 18.13 | 17.3 | 17.42 | -0.8% | 131,422 | 232,328,162 |
| 2024-12-12 | 17.26 | 18.99 | 16.99 | 17.56 | +0.98% | 183,211 | 325,585,966 |
| 2024-12-11 | 17.11 | 17.65 | 16.66 | 17.39 | -1.25% | 143,035 | 244,777,387 |
| 2024-12-10 | 17 | 18.36 | 16.58 | 17.61 | +5.45% | 207,464 | 359,841,018 |
| 2024-12-09 | 16.4 | 16.88 | 16.11 | 16.7 | +2.08% | 165,500 | 273,379,590 |
| 2024-12-06 | 17.52 | 17.89 | 16.35 | 16.36 | -8.6% | 229,498 | 383,885,202 |
| 2024-12-05 | 14.93 | 17.9 | 14.84 | 17.9 | +19.97% | 170,548 | 296,379,750 |
| 2024-12-04 | 15.06 | 15.43 | 14.78 | 14.92 | -1% | 32,897 | 49,574,141 |
| 2024-12-03 | 15.17 | 15.27 | 14.83 | 15.07 | -0.59% | 28,257 | 42,477,087 |
| 2024-12-02 | 14.79 | 15.19 | 14.79 | 15.16 | +3.41% | 44,659 | 67,039,049 |
| 2024-11-29 | 14.5 | 14.73 | 14.26 | 14.66 | +1.38% | 34,450 | 50,104,994 |
| 2024-11-28 | 14.36 | 14.7 | 14.28 | 14.46 | +0.14% | 33,323 | 48,345,653 |
| 2024-11-27 | 14.59 | 14.59 | 13.85 | 14.44 | -1.37% | 42,994 | 60,806,198 |
| 2024-11-26 | 14.5 | 15.18 | 14.35 | 14.64 | +0.97% | 59,125 | 86,982,388 |
| 2024-11-25 | 13.83 | 14.58 | 13.81 | 14.5 | +5.61% | 47,812 | 67,586,223 |
| 2024-11-22 | 14.61 | 14.62 | 13.68 | 13.73 | -6.09% | 47,527 | 67,425,940 |
| 2024-11-21 | 14.66 | 14.77 | 14.32 | 14.62 | -0.34% | 28,248 | 41,176,968 |
| 2024-11-20 | 14.53 | 14.76 | 14.35 | 14.67 | +1.38% | 33,852 | 49,428,827 |
| 2024-11-19 | 14.22 | 14.5 | 14.01 | 14.47 | +2.33% | 34,822 | 49,643,496 |
| 2024-11-18 | 15 | 15.22 | 14 | 14.14 | -5.73% | 46,395 | 66,418,558 |
| 2024-11-15 | 15.4 | 15.58 | 14.9 | 15 | -2.28% | 40,083 | 61,219,599 |
| 2024-11-14 | 16.19 | 16.29 | 15.3 | 15.35 | -5.19% | 46,971 | 73,625,872 |
| 2024-11-13 | 16.08 | 16.49 | 15.55 | 16.19 | -0.06% | 69,472 | 111,051,187 |
| 2024-11-12 | 16.17 | 17.36 | 15.98 | 16.2 | -0.31% | 122,736 | 204,398,161 |
| 2024-11-11 | 15.27 | 16.45 | 15.2 | 16.25 | +5.45% | 92,479 | 148,339,821 |
| 2024-11-08 | 15.3 | 15.83 | 15.2 | 15.41 | +0.59% | 72,953 | 113,077,402 |
| 2024-11-07 | 14.77 | 15.76 | 14.77 | 15.32 | +4.22% | 72,529 | 110,694,288 |
| 2024-11-06 | 14.31 | 15 | 14.25 | 14.7 | +3.38% | 85,248 | 124,429,326 |
| 2024-11-05 | 14.18 | 14.27 | 13.98 | 14.22 | +0.28% | 50,924 | 72,005,741 |
| 2024-11-04 | 13.5 | 14.41 | 13.49 | 14.18 | +4.11% | 44,147 | 61,887,961 |
| 2024-11-01 | 13.92 | 14.48 | 13.47 | 13.62 | -3.13% | 56,637 | 77,934,377 |
| 2024-10-31 | 14.22 | 14.34 | 13.96 | 14.06 | -1.33% | 50,046 | 70,618,562 |
| 2024-10-30 | 14.71 | 14.9 | 13.92 | 14.25 | -5.5% | 80,345 | 115,464,858 |
| 2024-10-29 | 15.69 | 15.76 | 14.87 | 15.08 | -0.26% | 76,001 | 116,486,348 |
| 2024-10-28 | 15.01 | 15.25 | 14.5 | 15.12 | +2.16% | 47,855 | 71,775,838 |
| 2024-10-25 | 14.85 | 15.1 | 14.8 | 14.8 | -0.4% | 37,682 | 56,242,889 |
| 2024-10-24 | 14.9 | 15.18 | 14.8 | 14.86 | -1.07% | 36,938 | 55,394,299 |
| 2024-10-23 | 15.45 | 15.99 | 14.94 | 15.02 | -3.1% | 65,835 | 100,734,619 |
| 2024-10-22 | 15.05 | 15.81 | 15 | 15.5 | +2.18% | 74,989 | 115,196,969 |
| 2024-10-21 | 14.5 | 15.43 | 14.5 | 15.17 | +3.9% | 76,457 | 114,522,554 |
| 2024-10-18 | 14.29 | 14.82 | 14.03 | 14.6 | +2.17% | 63,902 | 92,321,705 |
| 2024-10-17 | 14.5 | 14.8 | 14.18 | 14.29 | -1.24% | 70,063 | 101,578,018 |
| 2024-10-16 | 13.91 | 14.88 | 13.91 | 14.47 | +2.7% | 86,054 | 124,971,805 |
| 2024-10-15 | 14.33 | 14.96 | 14.04 | 14.09 | -2.42% | 77,467 | 111,871,942 |
| 2024-10-14 | 13.02 | 14.68 | 12.74 | 14.44 | +11.08% | 82,004 | 113,218,272 |
| 2024-10-11 | 13.7 | 13.73 | 12.85 | 13 | -5.52% | 47,059 | 62,329,820 |
| 2024-10-10 | 13.51 | 14.45 | 13.51 | 13.76 | +2.92% | 66,557 | 93,139,885 |
| 2024-10-09 | 14.81 | 15 | 13.3 | 13.37 | -14.51% | 80,899 | 114,195,836 |
| 2024-10-08 | 16.58 | 16.7 | 14.05 | 15.64 | +12.11% | 111,884 | 171,314,366 |
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：