股票概览
17.87
-3.41%
-0.63
18.54
开盘价
18.57
最高价
17.82
最低价
140,184
成交量
数据更新至: 2024-12-31
技术指标
18.11
MA5 (5日均线)
18.44
MA10 (10日均线)
18.56
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 | 18.54 | 18.57 | 17.82 | 17.87 | -3.41% | 140,184 | 252,888,833 |
| 2024-12-30 | 18.13 | 18.75 | 18.04 | 18.5 | +2.66% | 150,765 | 278,519,802 |
| 2024-12-27 | 17.9 | 18.25 | 17.75 | 18.02 | +0.95% | 100,859 | 182,156,323 |
| 2024-12-26 | 18.3 | 18.36 | 17.64 | 17.85 | -2.46% | 151,365 | 271,300,481 |
| 2024-12-25 | 18.72 | 18.75 | 18.2 | 18.3 | -2.14% | 101,210 | 185,947,914 |
| 2024-12-24 | 18.79 | 18.88 | 18.6 | 18.7 | -0.58% | 77,351 | 144,571,457 |
| 2024-12-23 | 19.08 | 19.29 | 18.76 | 18.81 | -1.21% | 84,479 | 160,157,603 |
| 2024-12-20 | 18.73 | 19.17 | 18.58 | 19.04 | +2.09% | 129,674 | 246,206,230 |
| 2024-12-19 | 18.67 | 18.87 | 18.45 | 18.65 | -0.05% | 87,767 | 163,506,073 |
| 2024-12-18 | 18.8 | 18.88 | 18.6 | 18.66 | -0.21% | 77,065 | 144,003,076 |
| 2024-12-17 | 19.17 | 19.36 | 18.64 | 18.7 | -3.31% | 165,456 | 312,126,285 |
| 2024-12-16 | 19.75 | 19.82 | 19.22 | 19.34 | -2.67% | 176,495 | 342,988,079 |
| 2024-12-13 | 19.88 | 20.02 | 19.41 | 19.87 | +2.63% | 397,209 | 786,414,617 |
| 2024-12-12 | 19.2 | 19.78 | 18.94 | 19.36 | +1.04% | 281,456 | 549,010,860 |
| 2024-12-11 | 18.25 | 19.19 | 18.23 | 19.16 | +4.87% | 312,502 | 589,942,901 |
| 2024-12-10 | 18.55 | 18.57 | 18.14 | 18.27 | +1.56% | 177,253 | 325,814,650 |
| 2024-12-09 | 18.27 | 18.32 | 17.81 | 17.99 | -0.99% | 102,396 | 184,650,933 |
| 2024-12-06 | 17.87 | 18.22 | 17.72 | 18.17 | +1.85% | 118,187 | 213,046,537 |
| 2024-12-05 | 18.2 | 18.2 | 17.71 | 17.84 | -1.44% | 98,739 | 176,028,598 |
| 2024-12-04 | 18.51 | 18.6 | 18.02 | 18.1 | -2.22% | 101,970 | 186,034,869 |
| 2024-12-03 | 18.45 | 18.76 | 18.29 | 18.51 | 0% | 112,526 | 207,864,680 |
| 2024-12-02 | 18.19 | 18.75 | 18.15 | 18.51 | +1.7% | 183,896 | 341,869,582 |
| 2024-11-29 | 17.4 | 18.35 | 17.35 | 18.2 | +4.6% | 204,464 | 367,722,541 |
| 2024-11-28 | 17.68 | 17.69 | 17.36 | 17.4 | -0.97% | 72,041 | 126,169,764 |
| 2024-11-27 | 17.31 | 17.59 | 17.15 | 17.57 | +1.04% | 91,360 | 159,046,994 |
| 2024-11-26 | 17.26 | 17.8 | 17.26 | 17.39 | +0.87% | 122,393 | 214,763,049 |
| 2024-11-25 | 17.35 | 17.63 | 17.06 | 17.24 | -1.54% | 115,760 | 200,476,718 |
| 2024-11-22 | 18.48 | 18.52 | 17.5 | 17.51 | -5.25% | 178,015 | 318,935,620 |
| 2024-11-21 | 17.96 | 18.65 | 17.96 | 18.48 | +3.07% | 250,028 | 461,430,848 |
| 2024-11-20 | 17.5 | 18.07 | 17.5 | 17.93 | +2.17% | 130,517 | 233,014,282 |
| 2024-11-19 | 17.46 | 17.67 | 17.38 | 17.55 | +0.69% | 92,384 | 161,802,671 |
| 2024-11-18 | 17.9 | 18.04 | 17.3 | 17.43 | -2.68% | 169,153 | 298,689,225 |
| 2024-11-15 | 17.88 | 18.24 | 17.83 | 17.91 | +0.45% | 134,199 | 241,564,513 |
| 2024-11-14 | 18.3 | 18.31 | 17.81 | 17.83 | -2.35% | 156,562 | 282,623,794 |
| 2024-11-13 | 18.52 | 18.79 | 18.1 | 18.26 | -2.51% | 213,500 | 391,730,034 |
| 2024-11-12 | 18.43 | 19.04 | 18.43 | 18.73 | +1.85% | 331,119 | 623,227,070 |
| 2024-11-11 | 18.55 | 18.65 | 18.18 | 18.39 | -1.02% | 189,015 | 347,201,608 |
| 2024-11-08 | 18.97 | 19.05 | 18.39 | 18.58 | -1.12% | 221,489 | 412,916,308 |
| 2024-11-07 | 18.44 | 18.79 | 18.26 | 18.79 | +1.62% | 160,182 | 299,001,533 |
| 2024-11-06 | 18.72 | 18.81 | 18.44 | 18.49 | -1.18% | 149,938 | 278,688,237 |
| 2024-11-05 | 18.56 | 18.77 | 18.4 | 18.71 | +0.32% | 153,039 | 285,111,225 |
| 2024-11-04 | 18.6 | 18.75 | 18.35 | 18.65 | +0.54% | 115,947 | 214,791,057 |
| 2024-11-01 | 18.39 | 18.82 | 18.26 | 18.55 | +0.43% | 138,544 | 257,464,128 |
| 2024-10-31 | 18.7 | 18.79 | 18.44 | 18.47 | -0.91% | 121,446 | 225,220,953 |
| 2024-10-30 | 18.82 | 18.95 | 18.42 | 18.64 | -1.01% | 99,779 | 185,923,970 |
| 2024-10-29 | 19.38 | 19.53 | 18.72 | 18.83 | -2.08% | 153,927 | 292,206,894 |
| 2024-10-28 | 19.14 | 19.36 | 18.94 | 19.23 | +0.52% | 134,741 | 257,904,025 |
| 2024-10-25 | 19 | 19.18 | 18.79 | 19.13 | +0.05% | 122,573 | 232,836,515 |
| 2024-10-24 | 19.12 | 19.38 | 19 | 19.12 | 0% | 120,130 | 230,113,012 |
| 2024-10-23 | 19.15 | 19.38 | 18.96 | 19.12 | -0.21% | 139,113 | 266,688,570 |
| 2024-10-22 | 18.4 | 19.45 | 18.34 | 19.16 | +3.96% | 235,088 | 447,025,838 |
| 2024-10-21 | 18.5 | 18.65 | 18.18 | 18.43 | +0.33% | 139,805 | 257,287,278 |
| 2024-10-18 | 18.07 | 18.72 | 18 | 18.37 | +1.66% | 168,827 | 309,742,932 |
| 2024-10-17 | 18.31 | 18.49 | 18.05 | 18.07 | -1.09% | 110,676 | 202,059,708 |
| 2024-10-16 | 18.36 | 18.53 | 18.1 | 18.27 | -0.65% | 107,840 | 197,010,742 |
| 2024-10-15 | 18.71 | 18.93 | 18.39 | 18.39 | -2.18% | 111,190 | 207,269,790 |
| 2024-10-14 | 18.8 | 18.89 | 18.25 | 18.8 | +1.13% | 165,760 | 308,929,891 |
| 2024-10-11 | 19.7 | 19.7 | 18.38 | 18.59 | -5.15% | 221,999 | 418,117,540 |
| 2024-10-10 | 19.69 | 20.17 | 19.31 | 19.6 | +2.08% | 301,186 | 595,117,488 |
| 2024-10-09 | 19.85 | 20.06 | 18.58 | 19.2 | -4.24% | 409,907 | 800,240,412 |
| 2024-10-08 | 21.54 | 21.55 | 19.24 | 20.05 | +2.35% | 481,997 | 977,538,549 |
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：