股票概览
18.26
-0.22%
-0.04
18.52
开盘价
18.86
最高价
18.21
最低价
63,483
成交量
数据更新至: 2024-12-31
技术指标
18.51
MA5 (5日均线)
19.18
MA10 (10日均线)
20.05
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 | 18.52 | 18.86 | 18.21 | 18.26 | -0.22% | 63,483 | 117,563,586 |
| 2024-12-30 | 18.8 | 18.8 | 18.25 | 18.3 | -3.53% | 55,121 | 101,343,346 |
| 2024-12-27 | 18.48 | 19.29 | 18.43 | 18.97 | +2.15% | 65,270 | 123,707,543 |
| 2024-12-26 | 18.44 | 18.86 | 18.44 | 18.57 | +0.76% | 41,905 | 78,120,763 |
| 2024-12-25 | 19.1 | 19.1 | 18.02 | 18.43 | -3.05% | 69,739 | 128,291,496 |
| 2024-12-24 | 19.5 | 19.69 | 18.67 | 19.01 | -2.56% | 75,953 | 145,292,679 |
| 2024-12-23 | 20.34 | 20.47 | 19.49 | 19.51 | -5.01% | 71,770 | 142,263,867 |
| 2024-12-20 | 20 | 21.1 | 19.93 | 20.54 | +3.06% | 80,268 | 165,195,325 |
| 2024-12-19 | 19.8 | 20.2 | 19.53 | 19.93 | -1.48% | 65,754 | 130,256,354 |
| 2024-12-18 | 20.67 | 20.7 | 19.9 | 20.23 | -0.34% | 75,830 | 153,889,392 |
| 2024-12-17 | 21.5 | 21.5 | 20.24 | 20.3 | -6.41% | 114,263 | 236,543,748 |
| 2024-12-16 | 21.26 | 21.95 | 21.12 | 21.69 | +1.45% | 130,553 | 281,398,910 |
| 2024-12-13 | 21 | 21.95 | 21 | 21.38 | +1.14% | 141,888 | 304,933,816 |
| 2024-12-12 | 21 | 21.42 | 20.83 | 21.14 | 0% | 108,221 | 228,402,853 |
| 2024-12-11 | 20.4 | 21.27 | 20.18 | 21.14 | +3.63% | 125,654 | 261,658,723 |
| 2024-12-10 | 20.8 | 21.07 | 20.17 | 20.4 | +0.59% | 98,106 | 201,817,466 |
| 2024-12-09 | 20.4 | 20.66 | 20.02 | 20.28 | -2.41% | 78,879 | 160,469,591 |
| 2024-12-06 | 21.08 | 21.18 | 20.56 | 20.78 | -1.61% | 90,492 | 188,278,649 |
| 2024-12-05 | 20.7 | 21.5 | 20.42 | 21.12 | +0.43% | 119,037 | 250,870,256 |
| 2024-12-04 | 21.22 | 21.8 | 20.85 | 21.03 | -3.18% | 149,153 | 317,797,842 |
| 2024-12-03 | 22.62 | 23.56 | 21.43 | 21.72 | -2.07% | 300,132 | 669,617,442 |
| 2024-12-02 | 20.79 | 22.18 | 20.56 | 22.18 | +10.02% | 161,832 | 354,379,243 |
| 2024-11-29 | 20 | 20.2 | 19.66 | 20.16 | +0.3% | 72,975 | 145,873,038 |
| 2024-11-28 | 19.3 | 20.8 | 19.13 | 20.1 | +4.15% | 120,492 | 242,722,020 |
| 2024-11-27 | 19.01 | 19.3 | 18.53 | 19.3 | +0.73% | 60,283 | 114,070,321 |
| 2024-11-26 | 19.38 | 19.59 | 19.1 | 19.16 | -1.24% | 41,484 | 80,216,357 |
| 2024-11-25 | 19.51 | 19.51 | 18.93 | 19.4 | +1.36% | 50,504 | 97,005,805 |
| 2024-11-22 | 20 | 20.09 | 19.1 | 19.14 | -4.2% | 57,826 | 113,563,650 |
| 2024-11-21 | 19.97 | 20.42 | 19.79 | 19.98 | +0.1% | 53,880 | 108,298,242 |
| 2024-11-20 | 19.56 | 20.15 | 19.56 | 19.96 | +1.01% | 60,314 | 120,051,621 |
| 2024-11-19 | 19.26 | 19.79 | 19.1 | 19.76 | +4.05% | 65,989 | 128,107,573 |
| 2024-11-18 | 19.78 | 19.91 | 18.9 | 18.99 | -3.85% | 69,747 | 134,293,050 |
| 2024-11-15 | 20.04 | 20.64 | 19.72 | 19.75 | -0.75% | 82,972 | 167,777,963 |
| 2024-11-14 | 20.27 | 20.52 | 19.88 | 19.9 | -2.45% | 63,173 | 126,589,228 |
| 2024-11-13 | 20.57 | 20.96 | 19.9 | 20.4 | -1.35% | 86,444 | 175,557,489 |
| 2024-11-12 | 21.2 | 21.67 | 20.52 | 20.68 | -0.86% | 108,622 | 228,445,028 |
| 2024-11-11 | 21.12 | 21.39 | 20.45 | 20.86 | -2.48% | 130,364 | 269,501,348 |
| 2024-11-08 | 22 | 22.41 | 21.32 | 21.39 | -2.73% | 146,161 | 318,846,738 |
| 2024-11-07 | 21.1 | 22.39 | 20.87 | 21.99 | +4.27% | 162,108 | 353,121,397 |
| 2024-11-06 | 20.05 | 22.2 | 19.9 | 21.09 | +3.99% | 247,493 | 523,137,182 |
| 2024-11-05 | 19.31 | 20.7 | 19.17 | 20.28 | +5.02% | 144,121 | 291,865,958 |
| 2024-11-04 | 18.8 | 19.39 | 18.72 | 19.31 | +0.42% | 71,639 | 136,980,561 |
| 2024-11-01 | 20.02 | 20.35 | 19.06 | 19.23 | -5.64% | 127,616 | 248,598,792 |
| 2024-10-31 | 19.73 | 21.11 | 19.61 | 20.38 | +2.98% | 175,139 | 358,360,648 |
| 2024-10-30 | 19.23 | 20.04 | 18.97 | 19.79 | +3.45% | 140,268 | 275,473,804 |
| 2024-10-29 | 19.54 | 20.57 | 18.95 | 19.13 | -2.79% | 158,960 | 312,499,647 |
| 2024-10-28 | 19.27 | 19.88 | 19.2 | 19.68 | +2.13% | 113,827 | 223,042,653 |
| 2024-10-25 | 18.46 | 19.37 | 18.46 | 19.27 | +4.16% | 118,042 | 224,527,233 |
| 2024-10-24 | 18.25 | 18.77 | 18.15 | 18.5 | +0.22% | 88,172 | 163,366,053 |
| 2024-10-23 | 18.23 | 18.77 | 18.06 | 18.46 | +1.76% | 126,224 | 232,234,819 |
| 2024-10-22 | 17.03 | 18.53 | 16.92 | 18.14 | +5.9% | 150,158 | 268,419,165 |
| 2024-10-21 | 17.23 | 17.35 | 17.03 | 17.13 | -0.75% | 75,545 | 129,682,720 |
| 2024-10-18 | 17.06 | 17.42 | 16.86 | 17.26 | +0.94% | 71,900 | 123,421,227 |
| 2024-10-17 | 17.03 | 17.25 | 16.94 | 17.1 | +0.59% | 59,363 | 101,289,556 |
| 2024-10-16 | 17.08 | 17.3 | 16.88 | 17 | -1.28% | 51,485 | 87,686,978 |
| 2024-10-15 | 17.15 | 17.54 | 16.95 | 17.22 | -0.12% | 69,608 | 119,840,155 |
| 2024-10-14 | 17.39 | 17.39 | 16.82 | 17.24 | -0.06% | 75,014 | 128,409,687 |
| 2024-10-11 | 17.04 | 17.67 | 16.79 | 17.25 | +1.05% | 96,839 | 166,848,778 |
| 2024-10-10 | 16.61 | 17.38 | 16.61 | 17.07 | +3.45% | 103,393 | 176,718,152 |
| 2024-10-09 | 17.88 | 17.88 | 16.49 | 16.5 | -9.79% | 139,280 | 239,515,692 |
| 2024-10-08 | 19.5 | 19.86 | 17.59 | 18.29 | +0.33% | 243,894 | 455,417,278 |
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：