股票概览
18.31
-2.5%
-0.47
18.76
开盘价
18.93
最高价
18.29
最低价
22,163
成交量
数据更新至: 2024-12-31
技术指标
18.59
MA5 (5日均线)
18.85
MA10 (10日均线)
19.40
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 | 18.76 | 18.93 | 18.29 | 18.31 | -2.5% | 22,163 | 41,128,663 |
| 2024-12-30 | 18.66 | 18.96 | 18.52 | 18.78 | -0.37% | 20,636 | 38,709,399 |
| 2024-12-27 | 18.6 | 18.95 | 18.59 | 18.85 | +1.24% | 20,613 | 38,833,835 |
| 2024-12-26 | 18.34 | 18.74 | 18.34 | 18.62 | +1.2% | 16,446 | 30,636,599 |
| 2024-12-25 | 18.89 | 18.89 | 18.29 | 18.4 | -2.65% | 23,488 | 43,398,945 |
| 2024-12-24 | 18.6 | 18.91 | 18.54 | 18.9 | +2.05% | 22,040 | 41,333,297 |
| 2024-12-23 | 19.45 | 19.55 | 18.44 | 18.52 | -4.54% | 36,531 | 68,883,214 |
| 2024-12-20 | 19.3 | 19.57 | 19.21 | 19.4 | +0.26% | 18,501 | 35,914,144 |
| 2024-12-19 | 19.2 | 19.4 | 19.04 | 19.35 | -0.26% | 20,571 | 39,578,043 |
| 2024-12-18 | 19.28 | 19.65 | 19.08 | 19.4 | +1.36% | 33,183 | 64,661,615 |
| 2024-12-17 | 19.86 | 19.86 | 19 | 19.14 | -3.53% | 33,962 | 65,577,913 |
| 2024-12-16 | 19.92 | 20.29 | 19.6 | 19.84 | -0.65% | 30,786 | 61,402,473 |
| 2024-12-13 | 20.41 | 20.41 | 19.95 | 19.97 | -2.2% | 30,669 | 61,707,292 |
| 2024-12-12 | 20.33 | 20.52 | 20.1 | 20.42 | +0.39% | 32,222 | 65,431,508 |
| 2024-12-11 | 20.02 | 20.41 | 20 | 20.34 | +1.19% | 25,466 | 51,611,489 |
| 2024-12-10 | 20.82 | 20.82 | 20.09 | 20.1 | -0.89% | 43,133 | 87,684,105 |
| 2024-12-09 | 19.82 | 20.39 | 19.82 | 20.28 | +2.17% | 54,205 | 109,194,979 |
| 2024-12-06 | 19.81 | 19.92 | 19.43 | 19.85 | +0.2% | 37,497 | 73,804,411 |
| 2024-12-05 | 19.61 | 19.96 | 19.58 | 19.81 | 0% | 30,008 | 59,462,895 |
| 2024-12-04 | 19.61 | 20.12 | 19.49 | 19.81 | +0.71% | 44,556 | 88,447,833 |
| 2024-12-03 | 19.63 | 20.04 | 19.38 | 19.67 | +0.2% | 38,115 | 74,994,742 |
| 2024-12-02 | 19.18 | 19.7 | 19.11 | 19.63 | +2.35% | 43,607 | 85,153,674 |
| 2024-11-29 | 18.91 | 19.33 | 18.85 | 19.18 | +1% | 39,998 | 76,296,978 |
| 2024-11-28 | 19.12 | 19.39 | 18.95 | 18.99 | -1.76% | 37,245 | 71,531,838 |
| 2024-11-27 | 18.94 | 19.37 | 18.44 | 19.33 | +1.2% | 41,135 | 77,615,699 |
| 2024-11-26 | 19.21 | 19.44 | 19 | 19.1 | -0.88% | 33,913 | 65,054,372 |
| 2024-11-25 | 19.54 | 19.74 | 18.88 | 19.27 | -1.33% | 67,832 | 130,152,579 |
| 2024-11-22 | 20.81 | 20.9 | 19.5 | 19.53 | -6.96% | 87,985 | 177,777,063 |
| 2024-11-21 | 21.62 | 21.67 | 20.57 | 20.99 | -3.85% | 103,713 | 217,254,658 |
| 2024-11-20 | 20.67 | 21.88 | 20.3 | 21.83 | +5.56% | 134,542 | 287,123,579 |
| 2024-11-19 | 20.09 | 20.71 | 19.74 | 20.68 | +2.73% | 90,229 | 183,875,357 |
| 2024-11-18 | 19.29 | 20.92 | 18.76 | 20.13 | +4.52% | 97,804 | 195,560,298 |
| 2024-11-15 | 19.55 | 19.94 | 19.23 | 19.26 | -1.83% | 40,614 | 79,679,639 |
| 2024-11-14 | 20.17 | 20.26 | 19.62 | 19.62 | -3.06% | 41,973 | 83,535,273 |
| 2024-11-13 | 20.2 | 20.33 | 19.56 | 20.24 | +0.2% | 53,736 | 106,975,022 |
| 2024-11-12 | 20.33 | 21.05 | 20 | 20.2 | -0.64% | 74,943 | 153,765,717 |
| 2024-11-11 | 20 | 20.5 | 19.85 | 20.33 | +1.45% | 73,032 | 147,771,983 |
| 2024-11-08 | 20.2 | 20.2 | 19.64 | 20.04 | +0.8% | 85,097 | 169,832,817 |
| 2024-11-07 | 19.78 | 20.12 | 19.57 | 19.88 | -0.35% | 64,370 | 127,475,309 |
| 2024-11-06 | 19.91 | 20.26 | 19.74 | 19.95 | -0.2% | 68,523 | 136,768,195 |
| 2024-11-05 | 19.61 | 20.23 | 19.57 | 19.99 | +1.32% | 71,920 | 143,190,970 |
| 2024-11-04 | 19.25 | 20.01 | 19.08 | 19.73 | +2.65% | 58,793 | 115,465,938 |
| 2024-11-01 | 19.82 | 19.85 | 18.93 | 19.22 | -3.56% | 73,414 | 142,397,590 |
| 2024-10-31 | 19.6 | 20.6 | 19.24 | 19.93 | +0.91% | 114,555 | 228,392,527 |
| 2024-10-30 | 19.25 | 19.89 | 19.15 | 19.75 | +2.76% | 104,641 | 205,193,583 |
| 2024-10-29 | 19.11 | 19.68 | 18.86 | 19.22 | +0.16% | 77,261 | 148,781,659 |
| 2024-10-28 | 18.5 | 19.39 | 18.19 | 19.19 | +1.64% | 87,636 | 164,056,744 |
| 2024-10-25 | 19.01 | 19.16 | 18.76 | 18.88 | +0.85% | 56,945 | 107,910,509 |
| 2024-10-24 | 18.9 | 18.97 | 18.47 | 18.72 | -0.85% | 37,553 | 70,056,154 |
| 2024-10-23 | 18.7 | 19.04 | 18.53 | 18.88 | +0.75% | 55,510 | 104,716,690 |
| 2024-10-22 | 18.85 | 18.85 | 18.43 | 18.74 | -0.9% | 55,007 | 102,541,670 |
| 2024-10-21 | 18.4 | 19.12 | 18.37 | 18.91 | +2.44% | 64,069 | 120,294,594 |
| 2024-10-18 | 17.86 | 18.57 | 17.86 | 18.46 | +2.56% | 59,572 | 108,345,759 |
| 2024-10-17 | 18.15 | 18.58 | 18 | 18 | -0.28% | 34,412 | 62,735,009 |
| 2024-10-16 | 18.01 | 18.29 | 17.85 | 18.05 | -1.37% | 40,878 | 73,768,401 |
| 2024-10-15 | 18.31 | 18.68 | 18.19 | 18.3 | -0.97% | 45,145 | 83,039,990 |
| 2024-10-14 | 18.16 | 18.59 | 18 | 18.48 | +1.93% | 45,861 | 84,211,523 |
| 2024-10-11 | 18.6 | 18.73 | 17.87 | 18.13 | -4.33% | 69,922 | 127,727,552 |
| 2024-10-10 | 18.49 | 19.45 | 18.36 | 18.95 | +4.06% | 119,210 | 227,199,534 |
| 2024-10-09 | 19.46 | 19.46 | 18.01 | 18.21 | -7.42% | 104,110 | 193,414,977 |
| 2024-10-08 | 20.75 | 20.76 | 18.6 | 19.67 | +4.24% | 153,875 | 302,345,660 |
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：