股票概览
18.65
-2.71%
-0.52
19.18
开盘价
19.34
最高价
18.62
最低价
550,549
成交量
数据更新至: 2024-12-31
技术指标
18.94
MA5 (5日均线)
18.86
MA10 (10日均线)
18.96
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 | 19.18 | 19.34 | 18.62 | 18.65 | -2.71% | 550,549 | 1,044,759,437 |
| 2024-12-30 | 18.94 | 19.23 | 18.9 | 19.17 | +1.16% | 386,515 | 739,033,403 |
| 2024-12-27 | 18.9 | 19.26 | 18.89 | 18.95 | +0.21% | 454,358 | 866,498,280 |
| 2024-12-26 | 18.99 | 19 | 18.87 | 18.91 | -0.53% | 236,093 | 446,512,897 |
| 2024-12-25 | 18.97 | 19.05 | 18.7 | 19.01 | +0.32% | 364,257 | 688,059,986 |
| 2024-12-24 | 18.8 | 19 | 18.72 | 18.95 | +1.66% | 404,414 | 762,933,303 |
| 2024-12-23 | 18.76 | 18.85 | 18.6 | 18.64 | -0.64% | 270,543 | 506,622,892 |
| 2024-12-20 | 18.72 | 18.9 | 18.72 | 18.76 | 0% | 309,889 | 582,590,903 |
| 2024-12-19 | 18.61 | 18.79 | 18.56 | 18.76 | -0.11% | 262,206 | 490,160,790 |
| 2024-12-18 | 18.85 | 18.96 | 18.75 | 18.78 | +0.05% | 262,179 | 493,679,575 |
| 2024-12-17 | 18.83 | 18.97 | 18.76 | 18.77 | -0.53% | 291,408 | 549,415,504 |
| 2024-12-16 | 19.01 | 19.09 | 18.76 | 18.87 | -0.74% | 401,630 | 758,074,970 |
| 2024-12-13 | 19.25 | 19.27 | 18.97 | 19.01 | -2.16% | 562,685 | 1,074,191,359 |
| 2024-12-12 | 19.25 | 19.5 | 19.13 | 19.43 | +1.41% | 543,339 | 1,049,294,154 |
| 2024-12-11 | 19.11 | 19.29 | 19.09 | 19.16 | +0.26% | 326,193 | 625,652,058 |
| 2024-12-10 | 19.88 | 19.88 | 19.09 | 19.11 | +0.68% | 697,213 | 1,356,300,651 |
| 2024-12-09 | 19.24 | 19.29 | 18.85 | 18.98 | -1.56% | 513,444 | 977,938,484 |
| 2024-12-06 | 19.11 | 19.43 | 18.95 | 19.28 | +0.89% | 590,813 | 1,135,687,482 |
| 2024-12-05 | 19 | 19.2 | 18.98 | 19.11 | +0.74% | 392,346 | 748,768,346 |
| 2024-12-04 | 19.21 | 19.21 | 18.85 | 18.97 | -1.51% | 411,840 | 784,314,637 |
| 2024-12-03 | 19.19 | 19.32 | 19.05 | 19.26 | +0.57% | 433,465 | 831,693,187 |
| 2024-12-02 | 18.88 | 19.24 | 18.84 | 19.15 | +1.16% | 513,471 | 980,800,061 |
| 2024-11-29 | 18.74 | 19.49 | 18.67 | 18.93 | +0.85% | 693,381 | 1,319,963,553 |
| 2024-11-28 | 19.07 | 19.12 | 18.77 | 18.77 | -1.62% | 371,357 | 702,054,921 |
| 2024-11-27 | 18.85 | 19.09 | 18.78 | 19.08 | +0.53% | 399,937 | 757,770,867 |
| 2024-11-26 | 18.9 | 19.12 | 18.88 | 18.98 | -0.05% | 304,586 | 578,083,383 |
| 2024-11-25 | 19.12 | 19.19 | 18.73 | 18.99 | -0.68% | 519,838 | 987,106,949 |
| 2024-11-22 | 19.99 | 20.05 | 19.1 | 19.12 | -3.48% | 704,393 | 1,382,470,051 |
| 2024-11-21 | 20.11 | 20.18 | 19.45 | 19.81 | +1.33% | 924,597 | 1,829,225,712 |
| 2024-11-20 | 19.6 | 19.63 | 19.41 | 19.55 | -0.46% | 362,467 | 707,562,974 |
| 2024-11-19 | 19.7 | 19.76 | 19.32 | 19.64 | +0.31% | 472,207 | 921,728,318 |
| 2024-11-18 | 19.6 | 19.86 | 19.42 | 19.58 | 0% | 526,885 | 1,034,187,089 |
| 2024-11-15 | 20.2 | 20.45 | 19.58 | 19.58 | -3.45% | 642,497 | 1,285,136,044 |
| 2024-11-14 | 20.47 | 20.73 | 20.28 | 20.28 | -0.98% | 585,064 | 1,199,179,489 |
| 2024-11-13 | 20.27 | 20.66 | 20.18 | 20.48 | +0.29% | 618,183 | 1,261,553,204 |
| 2024-11-12 | 20.77 | 21.19 | 20.25 | 20.42 | -2.2% | 928,782 | 1,928,935,808 |
| 2024-11-11 | 20.52 | 21.27 | 20.45 | 20.88 | -0.43% | 975,610 | 2,032,312,483 |
| 2024-11-08 | 22 | 22.08 | 20.8 | 20.97 | -2.47% | 1,508,982 | 3,211,939,820 |
| 2024-11-07 | 20 | 21.92 | 19.87 | 21.5 | +5.13% | 1,942,148 | 4,043,397,334 |
| 2024-11-06 | 20.6 | 21.76 | 20.01 | 20.45 | +3.28% | 2,307,819 | 4,809,042,194 |
| 2024-11-05 | 19.25 | 19.95 | 18.99 | 19.8 | +2.8% | 1,622,265 | 3,177,744,623 |
| 2024-11-04 | 19.05 | 19.3 | 19.02 | 19.26 | +2.07% | 909,547 | 1,743,668,306 |
| 2024-11-01 | 18.9 | 19.19 | 18.8 | 18.87 | -0.26% | 807,594 | 1,531,620,759 |
| 2024-10-31 | 18.75 | 19.28 | 18.66 | 18.92 | +1.39% | 1,219,707 | 2,318,616,935 |
| 2024-10-30 | 18.63 | 18.84 | 18.5 | 18.66 | -0.48% | 616,943 | 1,150,929,525 |
| 2024-10-29 | 18.79 | 19.04 | 18.66 | 18.75 | +0.32% | 852,456 | 1,605,291,580 |
| 2024-10-28 | 18.77 | 18.86 | 18.62 | 18.69 | -0.43% | 595,586 | 1,114,256,881 |
| 2024-10-25 | 18.91 | 18.96 | 18.67 | 18.77 | -0.21% | 737,553 | 1,384,324,628 |
| 2024-10-24 | 18.75 | 19.08 | 18.63 | 18.81 | -0.53% | 740,280 | 1,392,955,320 |
| 2024-10-23 | 19.16 | 19.44 | 18.82 | 18.91 | -0.73% | 1,083,489 | 2,077,718,717 |
| 2024-10-22 | 19.02 | 19.32 | 18.93 | 19.05 | -0.68% | 1,035,785 | 1,977,460,186 |
| 2024-10-21 | 19.53 | 19.58 | 19.13 | 19.18 | -5.38% | 1,955,219 | 3,773,582,448 |
| 2024-10-18 | 18.9 | 21.1 | 18.41 | 20.27 | +5.68% | 3,646,001 | 7,212,229,962 |
| 2024-10-17 | 18.58 | 20.08 | 18.22 | 19.18 | +3.23% | 2,768,589 | 5,371,745,217 |
| 2024-10-16 | 17.7 | 19.56 | 17.7 | 18.58 | +3.22% | 2,670,666 | 4,967,100,165 |
| 2024-10-15 | 18 | 18.58 | 17.72 | 18 | -5.31% | 2,585,164 | 4,704,594,319 |
| 2024-10-14 | 19.57 | 19.57 | 18.05 | 19.01 | +6.86% | 5,833,595 | 11,174,359,641 |
| 2024-10-11 | 17.79 | 17.79 | 17.79 | 17.79 | +10.02% | 55,777 | 99,226,607 |
| 2024-10-10 | 16.17 | 16.17 | 16.17 | 16.17 | +10% | 102,464 | 165,683,512 |
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：