股票概览
18.79
-2.69%
-0.52
19.29
开盘价
19.52
最高价
18.62
最低价
10,137
成交量
数据更新至: 2024-12-31
技术指标
19.18
MA5 (5日均线)
19.80
MA10 (10日均线)
20.88
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 | 19.29 | 19.52 | 18.62 | 18.79 | -2.69% | 10,137 | 19,214,549 |
| 2024-12-30 | 19.39 | 19.59 | 18.77 | 19.31 | -1.43% | 8,437 | 16,212,609 |
| 2024-12-27 | 19.63 | 19.96 | 19.22 | 19.59 | +1.66% | 8,846 | 17,402,556 |
| 2024-12-26 | 19.08 | 19.74 | 18.96 | 19.27 | +1.8% | 11,240 | 21,841,893 |
| 2024-12-25 | 19.69 | 19.78 | 18.8 | 18.93 | -3.86% | 10,385 | 19,795,471 |
| 2024-12-24 | 19.71 | 20.19 | 19.13 | 19.69 | +0.61% | 12,867 | 25,350,429 |
| 2024-12-23 | 21.48 | 21.49 | 19.5 | 19.57 | -8.55% | 21,860 | 44,033,802 |
| 2024-12-20 | 20.68 | 21.48 | 20.56 | 21.4 | +3.28% | 11,922 | 25,296,581 |
| 2024-12-19 | 20.66 | 20.89 | 20.16 | 20.72 | -0.19% | 10,116 | 20,809,294 |
| 2024-12-18 | 21.05 | 21.29 | 20.1 | 20.76 | +0.29% | 13,940 | 29,003,852 |
| 2024-12-17 | 22.15 | 22.3 | 20.7 | 20.7 | -6.84% | 18,444 | 38,993,443 |
| 2024-12-16 | 22.12 | 22.63 | 21.78 | 22.22 | +0.82% | 11,508 | 25,625,318 |
| 2024-12-13 | 22.37 | 22.59 | 22 | 22.04 | -1.91% | 12,216 | 27,115,552 |
| 2024-12-12 | 21.94 | 22.5 | 21.86 | 22.47 | +2.28% | 14,943 | 33,246,922 |
| 2024-12-11 | 22.05 | 22.15 | 21.64 | 21.97 | -0.18% | 14,986 | 32,784,208 |
| 2024-12-10 | 22.86 | 23.04 | 21.96 | 22.01 | -1.34% | 19,413 | 43,702,948 |
| 2024-12-09 | 22.42 | 23.2 | 21.82 | 22.31 | +0.13% | 17,116 | 38,205,997 |
| 2024-12-06 | 22 | 22.37 | 21.63 | 22.28 | +1.27% | 11,081 | 24,435,241 |
| 2024-12-05 | 21.5 | 22 | 21.4 | 22 | +1.85% | 10,326 | 22,530,746 |
| 2024-12-04 | 21.91 | 22.03 | 21.38 | 21.6 | -1.5% | 11,252 | 24,428,580 |
| 2024-12-03 | 21.84 | 22.07 | 21.6 | 21.93 | +0.41% | 9,412 | 20,565,803 |
| 2024-12-02 | 21.37 | 21.85 | 21.28 | 21.84 | +2.73% | 12,588 | 27,270,523 |
| 2024-11-29 | 20.96 | 21.53 | 20.74 | 21.26 | +1.53% | 11,030 | 23,410,506 |
| 2024-11-28 | 20.58 | 21.28 | 20.3 | 20.94 | +1.85% | 13,519 | 28,372,841 |
| 2024-11-27 | 20.7 | 20.84 | 19.88 | 20.56 | -0.68% | 18,957 | 38,426,957 |
| 2024-11-26 | 20.99 | 21.26 | 20.6 | 20.7 | -1.19% | 8,663 | 18,097,662 |
| 2024-11-25 | 20.3 | 20.99 | 20.24 | 20.95 | +2.7% | 10,063 | 20,813,487 |
| 2024-11-22 | 21.29 | 21.9 | 20.32 | 20.4 | -5.12% | 13,163 | 27,646,710 |
| 2024-11-21 | 21.49 | 21.78 | 21.09 | 21.5 | +0.14% | 8,198 | 17,629,069 |
| 2024-11-20 | 21.18 | 21.88 | 20.79 | 21.47 | +1.32% | 9,376 | 20,068,464 |
| 2024-11-19 | 20.59 | 21.19 | 20.35 | 21.19 | +3.01% | 9,533 | 19,782,441 |
| 2024-11-18 | 21.25 | 21.64 | 20.33 | 20.57 | -3.2% | 12,872 | 26,689,902 |
| 2024-11-15 | 21.96 | 22.25 | 21.2 | 21.25 | -3.19% | 10,659 | 23,154,636 |
| 2024-11-14 | 22.33 | 22.54 | 21.73 | 21.95 | -2.05% | 11,750 | 25,958,944 |
| 2024-11-13 | 22.1 | 22.76 | 21.68 | 22.41 | +1.91% | 15,925 | 35,411,958 |
| 2024-11-12 | 22.4 | 22.62 | 21.78 | 21.99 | -1.83% | 17,227 | 38,374,744 |
| 2024-11-11 | 21.7 | 22.7 | 21.41 | 22.4 | +2.71% | 19,882 | 44,034,330 |
| 2024-11-08 | 22.3 | 22.45 | 21.7 | 21.81 | -1.45% | 19,159 | 42,221,814 |
| 2024-11-07 | 23 | 23.15 | 21.85 | 22.13 | +1.33% | 21,402 | 47,503,016 |
| 2024-11-06 | 22 | 22.18 | 21.15 | 21.84 | +1.63% | 23,504 | 50,933,150 |
| 2024-11-05 | 20.53 | 21.49 | 20.29 | 21.49 | +4.68% | 18,327 | 38,314,615 |
| 2024-11-04 | 20.45 | 20.53 | 19.87 | 20.53 | +2.65% | 10,962 | 22,279,488 |
| 2024-11-01 | 21.17 | 21.28 | 19.95 | 20 | -5.26% | 19,501 | 39,644,518 |
| 2024-10-31 | 21.26 | 21.34 | 20.92 | 21.11 | +0.62% | 14,145 | 29,911,468 |
| 2024-10-30 | 21.42 | 21.76 | 20.53 | 20.98 | -1.96% | 15,717 | 33,016,911 |
| 2024-10-29 | 22.42 | 22.53 | 21.3 | 21.4 | -4.34% | 22,498 | 48,997,307 |
| 2024-10-28 | 21.28 | 22.69 | 21.28 | 22.37 | +5.07% | 27,886 | 61,833,045 |
| 2024-10-25 | 21.08 | 21.49 | 20.89 | 21.29 | +2.41% | 24,248 | 51,258,652 |
| 2024-10-24 | 21.17 | 21.25 | 20.61 | 20.79 | -1.75% | 11,668 | 24,267,737 |
| 2024-10-23 | 20.88 | 21.18 | 20.62 | 21.16 | +1.49% | 14,750 | 30,986,724 |
| 2024-10-22 | 20.66 | 21.28 | 20.57 | 20.85 | +1.12% | 15,233 | 31,862,029 |
| 2024-10-21 | 20.4 | 20.79 | 20.3 | 20.62 | +0.98% | 16,336 | 33,555,146 |
| 2024-10-18 | 20 | 20.7 | 19.8 | 20.42 | +2.1% | 15,379 | 31,290,611 |
| 2024-10-17 | 20.42 | 20.57 | 19.9 | 20 | -0.89% | 9,148 | 18,479,595 |
| 2024-10-16 | 19.85 | 20.67 | 19.62 | 20.18 | +1.25% | 12,865 | 26,115,617 |
| 2024-10-15 | 20.48 | 20.55 | 19.91 | 19.93 | -2.54% | 13,273 | 26,918,445 |
| 2024-10-14 | 20.3 | 20.54 | 19.86 | 20.45 | +2.66% | 13,467 | 27,297,349 |
| 2024-10-11 | 20.28 | 20.43 | 19.66 | 19.92 | -1.78% | 14,830 | 29,700,473 |
| 2024-10-10 | 20.57 | 20.86 | 19.97 | 20.28 | +0.6% | 19,502 | 39,902,927 |
| 2024-10-09 | 22.3 | 22.8 | 20.07 | 20.16 | -11.77% | 30,511 | 65,738,267 |
| 2024-10-08 | 24.2 | 24.31 | 21.64 | 22.85 | +8.29% | 44,561 | 100,979,033 |
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：