股票概览
18.32
-1.72%
-0.32
18.58
开盘价
18.77
最高价
18.22
最低价
58,207
成交量
数据更新至: 2024-12-31
技术指标
18.65
MA5 (5日均线)
18.75
MA10 (10日均线)
18.19
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 | 18.58 | 18.77 | 18.22 | 18.32 | -1.72% | 58,207 | 107,119,904 |
| 2024-12-30 | 18.92 | 19.03 | 18.54 | 18.64 | -1.48% | 42,720 | 80,045,785 |
| 2024-12-27 | 18.6 | 19.06 | 18.57 | 18.92 | +2.27% | 58,978 | 111,316,787 |
| 2024-12-26 | 18.86 | 19.01 | 18.45 | 18.5 | -1.91% | 43,266 | 80,927,539 |
| 2024-12-25 | 19 | 19.09 | 18.56 | 18.86 | -0.79% | 42,298 | 79,421,713 |
| 2024-12-24 | 18.92 | 19.28 | 18.78 | 19.01 | +0.21% | 29,451 | 55,974,324 |
| 2024-12-23 | 18.73 | 19.34 | 18.67 | 18.97 | +1.17% | 46,764 | 89,034,623 |
| 2024-12-20 | 18.55 | 18.96 | 18.55 | 18.75 | -0.58% | 46,686 | 87,772,204 |
| 2024-12-19 | 18.53 | 19.06 | 18.16 | 18.86 | +1.29% | 68,674 | 128,955,320 |
| 2024-12-18 | 19.27 | 19.49 | 18.54 | 18.62 | -3.37% | 94,557 | 178,822,181 |
| 2024-12-17 | 18.55 | 19.52 | 18.48 | 19.27 | +3.71% | 162,313 | 311,616,653 |
| 2024-12-16 | 18.6 | 18.88 | 18.12 | 18.58 | +0.81% | 105,058 | 194,491,995 |
| 2024-12-13 | 18.28 | 18.66 | 17.97 | 18.43 | +0.27% | 95,943 | 176,168,199 |
| 2024-12-12 | 18.46 | 18.68 | 18.05 | 18.38 | -0.43% | 129,522 | 237,194,734 |
| 2024-12-11 | 17.25 | 18.68 | 17.22 | 18.46 | +7.89% | 229,012 | 415,881,949 |
| 2024-12-10 | 17.1 | 17.43 | 16.92 | 17.11 | +2.15% | 131,384 | 225,613,659 |
| 2024-12-09 | 16.69 | 16.95 | 16.6 | 16.75 | -0.3% | 63,319 | 106,324,313 |
| 2024-12-06 | 16.73 | 16.9 | 16.3 | 16.8 | 0% | 84,159 | 140,024,688 |
| 2024-12-05 | 15.67 | 17 | 15.57 | 16.8 | +7.14% | 171,969 | 283,774,852 |
| 2024-12-04 | 15.68 | 15.85 | 15.6 | 15.68 | -0.06% | 61,162 | 96,029,768 |
| 2024-12-03 | 15.4 | 15.8 | 15.3 | 15.69 | +1.42% | 99,236 | 154,585,855 |
| 2024-12-02 | 15.58 | 15.63 | 15.25 | 15.47 | -0.39% | 106,657 | 164,024,115 |
| 2024-11-29 | 15.51 | 15.79 | 15.35 | 15.53 | -0.26% | 64,186 | 100,029,659 |
| 2024-11-28 | 15.96 | 15.98 | 15.47 | 15.57 | -2.44% | 65,997 | 103,232,276 |
| 2024-11-27 | 15.52 | 16 | 15.3 | 15.96 | +2.57% | 61,368 | 96,113,173 |
| 2024-11-26 | 15.73 | 15.84 | 15.54 | 15.56 | -1.02% | 38,947 | 61,120,215 |
| 2024-11-25 | 15.84 | 16.03 | 15.45 | 15.72 | -0.57% | 55,733 | 87,583,631 |
| 2024-11-22 | 16.6 | 16.7 | 15.78 | 15.81 | -4.99% | 84,062 | 135,631,159 |
| 2024-11-21 | 16.33 | 17 | 16.3 | 16.64 | +2.27% | 87,949 | 146,525,215 |
| 2024-11-20 | 15.72 | 16.56 | 15.69 | 16.27 | +3.5% | 106,215 | 173,154,948 |
| 2024-11-19 | 15.39 | 15.82 | 15.21 | 15.72 | +2.14% | 84,896 | 132,480,240 |
| 2024-11-18 | 16.1 | 16.13 | 15.04 | 15.39 | -6.27% | 181,435 | 281,952,450 |
| 2024-11-15 | 16.55 | 16.8 | 16.38 | 16.42 | -1.32% | 61,240 | 101,659,408 |
| 2024-11-14 | 17.06 | 17.18 | 16.61 | 16.64 | -2.46% | 74,343 | 125,366,004 |
| 2024-11-13 | 16.99 | 17.15 | 16.75 | 17.06 | +0.47% | 60,593 | 102,741,723 |
| 2024-11-12 | 17.12 | 17.5 | 16.85 | 16.98 | -0.64% | 108,930 | 186,580,482 |
| 2024-11-11 | 17.15 | 17.32 | 16.85 | 17.09 | -0.29% | 90,867 | 154,933,706 |
| 2024-11-08 | 17.65 | 17.9 | 17.06 | 17.14 | -1.95% | 119,343 | 207,474,746 |
| 2024-11-07 | 17.4 | 17.65 | 17.2 | 17.48 | -0.4% | 85,577 | 149,237,567 |
| 2024-11-06 | 17.75 | 17.85 | 17.29 | 17.55 | -0.62% | 123,290 | 216,133,352 |
| 2024-11-05 | 17 | 17.88 | 16.9 | 17.66 | +4.07% | 144,325 | 251,163,743 |
| 2024-11-04 | 16.68 | 17.01 | 16.23 | 16.97 | +2.48% | 144,612 | 242,484,971 |
| 2024-11-01 | 16.28 | 16.95 | 16.13 | 16.56 | +1.41% | 141,209 | 233,131,012 |
| 2024-10-31 | 16.17 | 16.35 | 15.98 | 16.33 | +0.99% | 75,358 | 122,062,331 |
| 2024-10-30 | 16 | 16.23 | 15.91 | 16.17 | +0.56% | 90,175 | 144,692,213 |
| 2024-10-29 | 16.75 | 16.98 | 16.03 | 16.08 | -2.96% | 158,215 | 258,518,739 |
| 2024-10-28 | 16.6 | 16.74 | 16.12 | 16.57 | +0.12% | 104,880 | 172,235,679 |
| 2024-10-25 | 16.61 | 16.83 | 16.35 | 16.55 | -0.06% | 84,857 | 140,521,240 |
| 2024-10-24 | 16.88 | 16.98 | 16.44 | 16.56 | -2.07% | 90,332 | 149,779,669 |
| 2024-10-23 | 17.06 | 17.18 | 16.86 | 16.91 | -1.11% | 63,042 | 107,018,967 |
| 2024-10-22 | 17.26 | 17.26 | 16.81 | 17.1 | -0.87% | 53,671 | 91,297,642 |
| 2024-10-21 | 17.29 | 17.69 | 16.88 | 17.25 | +0.58% | 63,006 | 108,990,151 |
| 2024-10-18 | 16.75 | 17.49 | 16.62 | 17.15 | +2.33% | 73,983 | 126,068,210 |
| 2024-10-17 | 16.99 | 17.18 | 16.75 | 16.76 | -1.35% | 46,631 | 79,011,795 |
| 2024-10-16 | 17.01 | 17.2 | 16.8 | 16.99 | -0.82% | 40,907 | 69,514,099 |
| 2024-10-15 | 17.95 | 17.98 | 17.13 | 17.13 | -4.57% | 87,301 | 151,336,337 |
| 2024-10-14 | 16.56 | 18.04 | 16.41 | 17.95 | +8.59% | 135,643 | 236,686,045 |
| 2024-10-11 | 17.41 | 17.8 | 16.4 | 16.53 | -4.78% | 86,940 | 146,495,955 |
| 2024-10-10 | 17.5 | 18.08 | 17.31 | 17.36 | -0.8% | 102,501 | 181,018,356 |
| 2024-10-09 | 18.83 | 18.85 | 17.36 | 17.5 | -7.6% | 123,720 | 223,581,749 |
| 2024-10-08 | 20.77 | 20.77 | 18.1 | 18.94 | +0.32% | 187,314 | 356,773,530 |
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：