股票概览
19.93
+3.48%
+0.67
19.26
开盘价
20.3
最高价
19.2
最低价
194,114
成交量
数据更新至: 2024-12-31
技术指标
19.23
MA5 (5日均线)
19.22
MA10 (10日均线)
19.48
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 | 19.26 | 20.3 | 19.2 | 19.93 | +3.48% | 194,114 | 386,509,071 |
| 2024-12-30 | 19.02 | 19.73 | 18.95 | 19.26 | +1.21% | 73,210 | 141,790,008 |
| 2024-12-27 | 19.28 | 19.49 | 18.89 | 19.03 | -0.16% | 79,085 | 151,816,064 |
| 2024-12-26 | 18.9 | 19.23 | 18.65 | 19.06 | +1.06% | 68,939 | 130,798,244 |
| 2024-12-25 | 18.99 | 19.08 | 18.57 | 18.86 | -0.74% | 54,392 | 102,358,501 |
| 2024-12-24 | 18.8 | 19.2 | 18.8 | 19 | +1.12% | 59,853 | 113,777,022 |
| 2024-12-23 | 19.32 | 19.38 | 18.73 | 18.79 | -2.64% | 59,584 | 113,228,367 |
| 2024-12-20 | 19.44 | 19.56 | 19.08 | 19.3 | -0.82% | 51,383 | 99,411,921 |
| 2024-12-19 | 19.41 | 19.58 | 19.18 | 19.46 | -0.31% | 44,749 | 86,691,664 |
| 2024-12-18 | 19.52 | 19.96 | 19.33 | 19.52 | 0% | 51,573 | 101,027,772 |
| 2024-12-17 | 19.7 | 20.02 | 19.27 | 19.52 | -0.66% | 73,382 | 144,048,555 |
| 2024-12-16 | 19.81 | 20.16 | 19.49 | 19.65 | -1.8% | 51,634 | 102,058,194 |
| 2024-12-13 | 20.44 | 20.7 | 19.85 | 20.01 | -2.39% | 97,302 | 195,812,223 |
| 2024-12-12 | 20.4 | 20.77 | 20.16 | 20.5 | +0.1% | 91,500 | 186,603,802 |
| 2024-12-11 | 19.67 | 20.66 | 19.45 | 20.48 | +4.22% | 155,689 | 313,383,090 |
| 2024-12-10 | 19.69 | 19.99 | 19.45 | 19.65 | +2.5% | 128,761 | 254,206,102 |
| 2024-12-09 | 19.48 | 19.6 | 19.01 | 19.17 | -1.59% | 83,932 | 161,669,906 |
| 2024-12-06 | 19.61 | 19.77 | 19.16 | 19.48 | +0.1% | 92,922 | 181,020,175 |
| 2024-12-05 | 19.31 | 19.5 | 19.07 | 19.46 | +0.21% | 92,377 | 178,445,164 |
| 2024-12-04 | 19.75 | 19.75 | 19.25 | 19.42 | -1.87% | 104,727 | 203,918,718 |
| 2024-12-03 | 20.29 | 20.3 | 19.61 | 19.79 | -2.7% | 105,635 | 209,533,087 |
| 2024-12-02 | 20.2 | 20.51 | 19.88 | 20.34 | +0.69% | 120,297 | 243,750,467 |
| 2024-11-29 | 20.33 | 20.51 | 19.94 | 20.2 | -1.08% | 145,854 | 294,896,867 |
| 2024-11-28 | 20.77 | 21.13 | 20.2 | 20.42 | -1.69% | 179,471 | 370,356,524 |
| 2024-11-27 | 19.68 | 21.06 | 19.43 | 20.77 | +5.43% | 224,272 | 458,618,733 |
| 2024-11-26 | 19.5 | 20.38 | 19.46 | 19.7 | +0.51% | 126,232 | 251,624,743 |
| 2024-11-25 | 19.65 | 19.88 | 19 | 19.6 | +0.46% | 131,275 | 254,863,735 |
| 2024-11-22 | 20.6 | 20.77 | 19.45 | 19.51 | -5.52% | 165,021 | 331,255,829 |
| 2024-11-21 | 20.93 | 21.35 | 20.45 | 20.65 | +1.32% | 238,015 | 495,902,299 |
| 2024-11-20 | 18.54 | 20.38 | 18.2 | 20.38 | +9.98% | 325,539 | 640,495,173 |
| 2024-11-19 | 18.74 | 19.14 | 18.11 | 18.53 | +0.54% | 122,077 | 225,933,358 |
| 2024-11-18 | 18.4 | 19.05 | 17.81 | 18.43 | +0.6% | 205,573 | 378,108,566 |
| 2024-11-15 | 19 | 19.4 | 18.31 | 18.32 | -3.63% | 176,802 | 333,164,608 |
| 2024-11-14 | 19.61 | 19.66 | 18.98 | 19.01 | -3.4% | 140,340 | 269,260,410 |
| 2024-11-13 | 19.59 | 19.74 | 19 | 19.68 | +0.92% | 155,256 | 300,755,306 |
| 2024-11-12 | 20.48 | 20.69 | 19.3 | 19.5 | -4.36% | 182,294 | 361,663,730 |
| 2024-11-11 | 20.65 | 20.94 | 19.93 | 20.39 | +0.69% | 242,794 | 496,468,610 |
| 2024-11-08 | 19.73 | 20.89 | 19.7 | 20.25 | +3.05% | 224,547 | 456,841,720 |
| 2024-11-07 | 19.41 | 19.75 | 18.95 | 19.65 | -1.85% | 244,993 | 474,805,719 |
| 2024-11-06 | 19.97 | 20.7 | 19.57 | 20.02 | +2.77% | 458,793 | 926,351,284 |
| 2024-11-05 | 18.5 | 19.94 | 18.4 | 19.48 | +7.45% | 478,825 | 935,741,010 |
| 2024-11-04 | 17.3 | 18.28 | 17.18 | 18.13 | +4.02% | 182,124 | 327,285,804 |
| 2024-11-01 | 17.9 | 18.25 | 17.36 | 17.43 | -3.6% | 167,175 | 296,152,131 |
| 2024-10-31 | 17.18 | 18.38 | 16.97 | 18.08 | +4.93% | 319,481 | 569,521,959 |
| 2024-10-30 | 17.38 | 17.55 | 17 | 17.23 | -1.43% | 145,959 | 251,665,903 |
| 2024-10-29 | 17.76 | 17.9 | 17.41 | 17.48 | -2.13% | 149,763 | 264,169,836 |
| 2024-10-28 | 18.2 | 18.2 | 17.39 | 17.86 | -1.22% | 205,962 | 366,544,191 |
| 2024-10-25 | 18 | 18.45 | 17.98 | 18.08 | +0.44% | 153,804 | 279,363,378 |
| 2024-10-24 | 18.1 | 18.28 | 17.89 | 18 | -1.15% | 146,565 | 264,547,895 |
| 2024-10-23 | 18.45 | 19 | 18.16 | 18.21 | -0.38% | 323,303 | 598,278,190 |
| 2024-10-22 | 17.9 | 18.48 | 17.53 | 18.28 | +3.8% | 407,245 | 738,351,130 |
| 2024-10-21 | 16.72 | 18.2 | 16.69 | 17.61 | +5.45% | 404,438 | 715,691,687 |
| 2024-10-18 | 15.65 | 16.99 | 15.58 | 16.7 | +6.78% | 257,627 | 422,753,882 |
| 2024-10-17 | 15.56 | 16 | 15.47 | 15.64 | +1.23% | 144,043 | 227,083,778 |
| 2024-10-16 | 15.5 | 15.74 | 15.3 | 15.45 | -1.02% | 82,005 | 126,848,568 |
| 2024-10-15 | 15.7 | 16.1 | 15.41 | 15.61 | -0.57% | 127,122 | 201,032,620 |
| 2024-10-14 | 15.35 | 15.81 | 15.1 | 15.7 | +3.29% | 132,717 | 205,960,123 |
| 2024-10-11 | 16.2 | 16.2 | 15 | 15.2 | -5.47% | 132,327 | 203,725,616 |
| 2024-10-10 | 16.18 | 16.59 | 15.7 | 16.08 | +0.37% | 171,312 | 277,399,368 |
| 2024-10-09 | 16.8 | 17.08 | 16 | 16.02 | -5.21% | 270,427 | 448,038,437 |
| 2024-10-08 | 16.95 | 16.95 | 16.01 | 16.9 | +9.67% | 296,123 | 495,341,316 |
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：