股票概览
19.2
-0.83%
-0.16
19.38
开盘价
19.48
最高价
19.11
最低价
116,553
成交量
数据更新至: 2024-12-31
技术指标
19.44
MA5 (5日均线)
19.31
MA10 (10日均线)
18.83
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 | 19.48 | 19.11 | 19.2 | -0.83% | 116,553 | 224,559,655 |
| 2024-12-30 | 19.55 | 19.98 | 19.28 | 19.36 | -1.38% | 139,226 | 272,880,193 |
| 2024-12-27 | 19.39 | 19.83 | 19.22 | 19.63 | +0.87% | 141,388 | 277,534,830 |
| 2024-12-26 | 19.61 | 19.66 | 19.28 | 19.46 | -0.56% | 111,202 | 216,669,972 |
| 2024-12-25 | 19.95 | 19.96 | 19.47 | 19.57 | -1.61% | 140,247 | 275,656,195 |
| 2024-12-24 | 19.61 | 19.99 | 19.38 | 19.89 | +1.43% | 219,029 | 432,298,702 |
| 2024-12-23 | 19 | 19.99 | 18.95 | 19.61 | +2.83% | 329,716 | 650,133,768 |
| 2024-12-20 | 18.72 | 19.38 | 18.52 | 19.07 | +1.82% | 265,005 | 504,220,400 |
| 2024-12-19 | 18.51 | 18.77 | 18.21 | 18.73 | +0.92% | 179,209 | 331,652,106 |
| 2024-12-18 | 18.48 | 18.82 | 18.38 | 18.56 | +0.65% | 164,997 | 307,198,089 |
| 2024-12-17 | 18.19 | 18.6 | 18.05 | 18.44 | +1.37% | 189,478 | 348,155,730 |
| 2024-12-16 | 17.89 | 18.64 | 17.89 | 18.19 | +1.06% | 265,753 | 486,493,673 |
| 2024-12-13 | 17.95 | 18.46 | 17.8 | 18 | -0.11% | 302,280 | 547,406,151 |
| 2024-12-12 | 18.4 | 18.44 | 17.88 | 18.02 | -1.91% | 181,553 | 327,064,757 |
| 2024-12-11 | 18.46 | 18.67 | 18.36 | 18.37 | -0.65% | 129,392 | 238,989,851 |
| 2024-12-10 | 18.9 | 19.08 | 18.35 | 18.49 | -0.86% | 207,602 | 387,416,415 |
| 2024-12-09 | 18.5 | 18.7 | 18.14 | 18.65 | +1.19% | 140,764 | 259,717,185 |
| 2024-12-06 | 18.31 | 18.72 | 18.22 | 18.43 | +0.38% | 112,927 | 208,688,259 |
| 2024-12-05 | 18.66 | 18.68 | 18.21 | 18.36 | -1.55% | 129,704 | 238,460,651 |
| 2024-12-04 | 18.58 | 18.78 | 18.5 | 18.65 | -0.43% | 108,333 | 201,803,424 |
| 2024-12-03 | 17.82 | 18.93 | 17.75 | 18.73 | +5.58% | 389,450 | 724,206,060 |
| 2024-12-02 | 17.5 | 17.86 | 17.31 | 17.74 | +1.49% | 124,046 | 218,698,893 |
| 2024-11-29 | 17.4 | 17.75 | 17.26 | 17.48 | +0.69% | 136,682 | 239,727,642 |
| 2024-11-28 | 17.92 | 17.92 | 17.36 | 17.36 | -3.02% | 136,735 | 239,904,110 |
| 2024-11-27 | 17.33 | 17.9 | 17.18 | 17.9 | +3.29% | 161,758 | 285,648,950 |
| 2024-11-26 | 17.34 | 17.5 | 17.15 | 17.33 | -0.06% | 85,005 | 147,685,966 |
| 2024-11-25 | 17.42 | 17.77 | 17.13 | 17.34 | -1.03% | 166,314 | 289,443,551 |
| 2024-11-22 | 18.22 | 18.34 | 17.52 | 17.52 | -3.84% | 192,842 | 345,290,827 |
| 2024-11-21 | 18.18 | 18.42 | 18.1 | 18.22 | +0.16% | 111,634 | 203,494,371 |
| 2024-11-20 | 18.54 | 18.54 | 18.1 | 18.19 | -1.94% | 164,258 | 299,360,354 |
| 2024-11-19 | 18.43 | 18.73 | 18.08 | 18.55 | +0.71% | 129,275 | 237,614,432 |
| 2024-11-18 | 18.51 | 19.18 | 18.31 | 18.42 | -0.43% | 215,855 | 404,317,039 |
| 2024-11-15 | 18.76 | 18.85 | 18.3 | 18.5 | -1.39% | 161,178 | 298,775,101 |
| 2024-11-14 | 19.22 | 19.92 | 18.75 | 18.76 | -3.15% | 247,285 | 476,712,013 |
| 2024-11-13 | 18.56 | 19.53 | 18.53 | 19.37 | +4.31% | 402,230 | 770,583,005 |
| 2024-11-12 | 18.86 | 19.08 | 18.4 | 18.57 | -1.95% | 244,920 | 457,649,876 |
| 2024-11-11 | 19.31 | 19.37 | 18.71 | 18.94 | -2.77% | 324,161 | 612,973,838 |
| 2024-11-08 | 19.25 | 19.9 | 19.16 | 19.48 | +1.19% | 324,167 | 634,425,718 |
| 2024-11-07 | 18.9 | 19.39 | 18.73 | 19.25 | +1.42% | 261,544 | 500,802,921 |
| 2024-11-06 | 19.18 | 19.44 | 18.71 | 18.98 | +0.53% | 300,360 | 572,800,813 |
| 2024-11-05 | 18.7 | 18.95 | 18.42 | 18.88 | +1.07% | 267,693 | 503,539,990 |
| 2024-11-04 | 18.74 | 19.29 | 18.47 | 18.68 | +1.19% | 233,335 | 437,141,956 |
| 2024-11-01 | 18.2 | 19.03 | 18.01 | 18.46 | +1.15% | 324,623 | 601,076,534 |
| 2024-10-31 | 18.6 | 18.65 | 18.03 | 18.25 | -1.67% | 209,391 | 381,479,384 |
| 2024-10-30 | 18.61 | 18.96 | 18.2 | 18.56 | +0.22% | 246,817 | 457,483,856 |
| 2024-10-29 | 18.3 | 18.85 | 18.25 | 18.52 | +0.93% | 279,001 | 517,932,970 |
| 2024-10-28 | 18.14 | 18.47 | 17.92 | 18.35 | +1.21% | 261,730 | 476,952,631 |
| 2024-10-25 | 18.61 | 18.7 | 18.04 | 18.13 | -3.56% | 425,933 | 774,306,840 |
| 2024-10-24 | 18.86 | 18.9 | 18.38 | 18.8 | -1.05% | 215,762 | 402,485,439 |
| 2024-10-23 | 19.73 | 19.85 | 18.91 | 19 | -3.85% | 365,621 | 702,591,741 |
| 2024-10-22 | 19.58 | 20.05 | 19.3 | 19.76 | +0.97% | 232,983 | 460,072,094 |
| 2024-10-21 | 20.03 | 20.12 | 19.46 | 19.57 | -2.78% | 305,354 | 599,798,979 |
| 2024-10-18 | 19.49 | 20.46 | 19.37 | 20.13 | +3.23% | 298,641 | 599,687,340 |
| 2024-10-17 | 20.05 | 20.15 | 19.5 | 19.5 | -1.81% | 193,390 | 381,687,748 |
| 2024-10-16 | 19.33 | 20.18 | 19.21 | 19.86 | +1.69% | 318,283 | 631,110,420 |
| 2024-10-15 | 21.17 | 21.2 | 19.3 | 19.53 | -7.7% | 767,769 | 1,522,482,621 |
| 2024-10-14 | 20.86 | 21.54 | 20.55 | 21.16 | +2.17% | 292,714 | 616,513,857 |
| 2024-10-11 | 20.6 | 21.19 | 20.35 | 20.71 | +0.39% | 227,199 | 472,629,445 |
| 2024-10-10 | 20.5 | 21.45 | 20.5 | 20.63 | -0.43% | 293,404 | 615,595,151 |
| 2024-10-09 | 20.33 | 21.88 | 19.81 | 20.72 | -0.29% | 502,179 | 1,064,726,080 |
| 2024-10-08 | 22.9 | 22.9 | 20.32 | 20.78 | -0.81% | 590,837 | 1,261,393,929 |
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：