股票概览
18.63
-2.56%
-0.49
19.41
开盘价
19.41
最高价
18.59
最低价
13,970
成交量
数据更新至: 2024-12-31
技术指标
19.00
MA5 (5日均线)
19.14
MA10 (10日均线)
19.59
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 | 19.41 | 19.41 | 18.59 | 18.63 | -2.56% | 13,970 | 26,303,854 |
| 2024-12-30 | 19.29 | 19.39 | 18.88 | 19.12 | -0.93% | 12,137 | 23,260,105 |
| 2024-12-27 | 19.1 | 19.43 | 19.1 | 19.3 | +1.15% | 10,880 | 20,986,198 |
| 2024-12-26 | 18.86 | 19.11 | 18.79 | 19.08 | +1.06% | 9,288 | 17,675,300 |
| 2024-12-25 | 19.1 | 19.16 | 18.66 | 18.88 | -1.51% | 8,340 | 15,738,619 |
| 2024-12-24 | 18.86 | 19.25 | 18.86 | 19.17 | +1.37% | 14,241 | 27,178,936 |
| 2024-12-23 | 19.65 | 19.82 | 18.83 | 18.91 | -3.81% | 17,335 | 33,233,614 |
| 2024-12-20 | 19.31 | 19.85 | 19.25 | 19.66 | +2.13% | 15,436 | 30,372,132 |
| 2024-12-19 | 19.18 | 19.32 | 18.93 | 19.25 | -0.72% | 13,314 | 25,485,701 |
| 2024-12-18 | 19.38 | 19.5 | 19.19 | 19.39 | -0.26% | 13,979 | 27,068,115 |
| 2024-12-17 | 20.01 | 20.03 | 19.35 | 19.44 | -3.04% | 16,140 | 31,685,297 |
| 2024-12-16 | 19.98 | 20.21 | 19.87 | 20.05 | +0.45% | 16,038 | 32,087,914 |
| 2024-12-13 | 20.38 | 20.46 | 19.96 | 19.96 | -2.11% | 16,756 | 33,828,673 |
| 2024-12-12 | 20.35 | 20.46 | 20.26 | 20.39 | +0.39% | 19,126 | 38,964,699 |
| 2024-12-11 | 20.01 | 20.4 | 19.97 | 20.31 | +0.79% | 15,814 | 32,061,081 |
| 2024-12-10 | 20.49 | 20.58 | 20.06 | 20.15 | +0.2% | 21,137 | 43,068,008 |
| 2024-12-09 | 19.97 | 20.21 | 19.91 | 20.11 | +0.3% | 12,057 | 24,223,941 |
| 2024-12-06 | 20.09 | 20.23 | 19.93 | 20.05 | -0.2% | 13,680 | 27,416,175 |
| 2024-12-05 | 19.82 | 20.2 | 19.8 | 20.09 | +0.8% | 12,151 | 24,349,977 |
| 2024-12-04 | 20.17 | 20.22 | 19.81 | 19.93 | -1.14% | 15,539 | 31,127,099 |
| 2024-12-03 | 20.42 | 20.42 | 20 | 20.16 | -0.64% | 14,428 | 29,142,297 |
| 2024-12-02 | 20.28 | 20.43 | 20.15 | 20.29 | +0.1% | 20,980 | 42,614,211 |
| 2024-11-29 | 19.87 | 20.34 | 19.87 | 20.27 | +1.76% | 22,809 | 46,075,968 |
| 2024-11-28 | 19.88 | 20.18 | 19.8 | 19.92 | -0.3% | 15,689 | 31,415,426 |
| 2024-11-27 | 19.58 | 19.99 | 19.22 | 19.98 | +2.04% | 15,940 | 31,275,589 |
| 2024-11-26 | 19.82 | 20 | 19.52 | 19.58 | -1.21% | 10,790 | 21,332,664 |
| 2024-11-25 | 19.63 | 19.85 | 19.31 | 19.82 | +2.64% | 14,976 | 29,396,882 |
| 2024-11-22 | 20.02 | 20.09 | 19.26 | 19.31 | -3.45% | 16,442 | 32,349,406 |
| 2024-11-21 | 20.1 | 20.16 | 19.78 | 20 | +0.15% | 16,181 | 32,341,044 |
| 2024-11-20 | 19.87 | 20.03 | 19.71 | 19.97 | +0.86% | 18,389 | 36,578,530 |
| 2024-11-19 | 19.3 | 19.8 | 19.08 | 19.8 | +3.77% | 19,703 | 38,559,388 |
| 2024-11-18 | 19.44 | 19.64 | 19.01 | 19.08 | -1.55% | 16,267 | 31,321,940 |
| 2024-11-15 | 19.61 | 19.86 | 19.33 | 19.38 | -1.17% | 11,973 | 23,464,826 |
| 2024-11-14 | 20.02 | 20.17 | 19.57 | 19.61 | -2.05% | 18,005 | 35,757,832 |
| 2024-11-13 | 19.82 | 20.16 | 19.62 | 20.02 | +0.15% | 16,952 | 33,748,058 |
| 2024-11-12 | 20.16 | 20.48 | 19.88 | 19.99 | -1.48% | 27,100 | 54,585,696 |
| 2024-11-11 | 19.75 | 20.32 | 19.66 | 20.29 | +2.68% | 31,469 | 63,108,553 |
| 2024-11-08 | 19.75 | 19.94 | 19.58 | 19.76 | +0.2% | 24,680 | 48,757,934 |
| 2024-11-07 | 19.45 | 19.73 | 19.3 | 19.72 | +1.39% | 22,583 | 44,248,963 |
| 2024-11-06 | 19.46 | 19.65 | 19.33 | 19.45 | -0.36% | 20,486 | 39,946,915 |
| 2024-11-05 | 19.18 | 19.53 | 19.08 | 19.52 | +2.09% | 22,222 | 42,978,211 |
| 2024-11-04 | 18.64 | 19.12 | 18.56 | 19.12 | +3.18% | 19,903 | 37,730,062 |
| 2024-11-01 | 18.91 | 19.18 | 18.49 | 18.53 | -2.88% | 15,995 | 29,859,875 |
| 2024-10-31 | 18.9 | 19.17 | 18.8 | 19.08 | +1.38% | 15,583 | 29,666,927 |
| 2024-10-30 | 18.95 | 19.12 | 18.61 | 18.82 | +0.11% | 13,980 | 26,341,537 |
| 2024-10-29 | 19.38 | 19.39 | 18.76 | 18.8 | -2.24% | 16,575 | 31,416,102 |
| 2024-10-28 | 19.1 | 19.24 | 18.93 | 19.23 | +1.05% | 17,444 | 33,391,308 |
| 2024-10-25 | 18.83 | 19.06 | 18.74 | 19.03 | +1.55% | 17,507 | 33,203,219 |
| 2024-10-24 | 18.68 | 18.82 | 18.52 | 18.74 | -0.11% | 9,057 | 16,929,903 |
| 2024-10-23 | 18.76 | 18.92 | 18.61 | 18.76 | +0.32% | 13,053 | 24,540,618 |
| 2024-10-22 | 18.48 | 18.79 | 18.41 | 18.7 | +0.75% | 12,840 | 23,925,878 |
| 2024-10-21 | 18.44 | 18.88 | 18.44 | 18.56 | +0.38% | 16,598 | 30,917,059 |
| 2024-10-18 | 18.01 | 18.72 | 17.94 | 18.49 | +2.67% | 18,091 | 33,156,300 |
| 2024-10-17 | 18.23 | 18.33 | 17.99 | 18.01 | -0.66% | 11,881 | 21,518,871 |
| 2024-10-16 | 18.03 | 18.37 | 18 | 18.13 | -0.55% | 10,420 | 18,925,340 |
| 2024-10-15 | 18.28 | 18.67 | 18.23 | 18.23 | -1.94% | 10,747 | 19,813,693 |
| 2024-10-14 | 18.37 | 18.62 | 18.01 | 18.59 | +2.14% | 15,499 | 28,499,661 |
| 2024-10-11 | 18.88 | 18.95 | 18.05 | 18.2 | -3.65% | 22,972 | 42,275,744 |
| 2024-10-10 | 19.11 | 19.44 | 18.56 | 18.89 | -0.58% | 24,077 | 45,803,998 |
| 2024-10-09 | 19.99 | 19.99 | 18.83 | 19 | -6.86% | 39,132 | 76,035,562 |
| 2024-10-08 | 21.66 | 21.66 | 19.47 | 20.4 | +3.45% | 61,358 | 125,278,893 |
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：