股票概览
19.2
-3.81%
-0.76
19.96
开盘价
20.06
最高价
19.17
最低价
25,378
成交量
数据更新至: 2024-12-31
技术指标
19.83
MA5 (5日均线)
19.99
MA10 (10日均线)
20.09
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 | 19.96 | 20.06 | 19.17 | 19.2 | -3.81% | 25,378 | 49,606,557 |
| 2024-12-30 | 20.16 | 20.37 | 19.88 | 19.96 | -1.04% | 21,634 | 43,581,430 |
| 2024-12-27 | 20.14 | 20.28 | 20.06 | 20.17 | +0.1% | 19,118 | 38,530,799 |
| 2024-12-26 | 19.68 | 20.26 | 19.63 | 20.15 | +2.49% | 24,139 | 48,428,542 |
| 2024-12-25 | 19.85 | 20.1 | 19.58 | 19.66 | -1.9% | 20,107 | 39,765,282 |
| 2024-12-24 | 19.64 | 20.14 | 19.64 | 20.04 | +2.04% | 24,604 | 49,058,361 |
| 2024-12-23 | 20.71 | 20.71 | 19.63 | 19.64 | -5.17% | 38,872 | 78,016,767 |
| 2024-12-20 | 20.32 | 20.84 | 20.2 | 20.71 | +1.97% | 46,469 | 95,821,843 |
| 2024-12-19 | 19.9 | 20.34 | 19.72 | 20.31 | +1.35% | 28,139 | 56,389,207 |
| 2024-12-18 | 19.92 | 20.46 | 19.84 | 20.04 | +0.4% | 27,639 | 55,596,417 |
| 2024-12-17 | 20.25 | 20.64 | 19.7 | 19.96 | -0.94% | 32,775 | 65,885,783 |
| 2024-12-16 | 20.3 | 20.9 | 20.05 | 20.15 | +1.46% | 43,231 | 88,416,444 |
| 2024-12-13 | 20.14 | 20.38 | 19.75 | 19.86 | -2.07% | 32,262 | 64,917,333 |
| 2024-12-12 | 20.2 | 20.31 | 20 | 20.28 | +0.2% | 23,058 | 46,487,849 |
| 2024-12-11 | 20.05 | 20.28 | 19.99 | 20.24 | +0.3% | 30,756 | 61,946,272 |
| 2024-12-10 | 20.88 | 20.92 | 20.15 | 20.18 | -1.18% | 56,598 | 116,265,287 |
| 2024-12-09 | 20.3 | 20.8 | 20.1 | 20.42 | +2% | 50,728 | 103,379,931 |
| 2024-12-06 | 20.24 | 20.45 | 19.94 | 20.02 | -1.38% | 49,423 | 99,305,421 |
| 2024-12-05 | 20.04 | 20.75 | 19.75 | 20.3 | -1.46% | 97,789 | 197,164,392 |
| 2024-12-04 | 19.18 | 21.09 | 19.03 | 20.6 | +7.46% | 143,477 | 297,456,264 |
| 2024-12-03 | 19.3 | 19.35 | 18.9 | 19.17 | -0.83% | 20,794 | 39,737,325 |
| 2024-12-02 | 18.88 | 19.37 | 18.74 | 19.33 | +2.49% | 25,902 | 49,572,041 |
| 2024-11-29 | 18.61 | 18.98 | 18.45 | 18.86 | +1.34% | 20,045 | 37,520,121 |
| 2024-11-28 | 18.59 | 19.05 | 18.5 | 18.61 | +0.05% | 21,985 | 41,158,403 |
| 2024-11-27 | 18.63 | 18.63 | 17.97 | 18.6 | -0.48% | 24,491 | 44,815,737 |
| 2024-11-26 | 19.08 | 19.11 | 18.58 | 18.69 | -0.48% | 18,873 | 35,456,491 |
| 2024-11-25 | 18.55 | 18.87 | 18.38 | 18.78 | +2.45% | 20,115 | 37,519,786 |
| 2024-11-22 | 19.25 | 19.33 | 18.3 | 18.33 | -4.73% | 29,129 | 55,048,120 |
| 2024-11-21 | 19.11 | 19.49 | 19.05 | 19.24 | +0.63% | 24,070 | 46,409,750 |
| 2024-11-20 | 18.85 | 19.25 | 18.62 | 19.12 | +1.38% | 26,207 | 49,984,938 |
| 2024-11-19 | 18.3 | 18.86 | 18.18 | 18.86 | +3.12% | 28,160 | 52,113,817 |
| 2024-11-18 | 18.91 | 19.19 | 18.1 | 18.29 | -3.23% | 29,425 | 54,394,739 |
| 2024-11-15 | 19.53 | 19.73 | 18.9 | 18.9 | -3.82% | 34,744 | 66,972,906 |
| 2024-11-14 | 20.59 | 20.59 | 19.65 | 19.65 | -5.48% | 43,945 | 88,168,680 |
| 2024-11-13 | 20.39 | 21.19 | 20.28 | 20.79 | +1.51% | 57,509 | 119,134,333 |
| 2024-11-12 | 20.39 | 21.34 | 20.2 | 20.48 | -1.06% | 83,458 | 173,242,869 |
| 2024-11-11 | 19.7 | 21.29 | 19.48 | 20.7 | +6.98% | 116,255 | 239,232,100 |
| 2024-11-08 | 19.06 | 19.35 | 18.91 | 19.35 | +1.52% | 37,851 | 72,560,313 |
| 2024-11-07 | 18.8 | 19.14 | 18.75 | 19.06 | +0.11% | 27,855 | 52,896,227 |
| 2024-11-06 | 19.03 | 19.28 | 18.86 | 19.04 | +0.11% | 32,580 | 62,086,501 |
| 2024-11-05 | 19.03 | 19.06 | 18.76 | 19.02 | -0.16% | 39,886 | 75,430,361 |
| 2024-11-04 | 18 | 19.08 | 18 | 19.05 | +5.72% | 42,499 | 79,386,876 |
| 2024-11-01 | 18.55 | 18.85 | 18.02 | 18.02 | -2.86% | 29,704 | 54,606,792 |
| 2024-10-31 | 17.92 | 18.55 | 17.9 | 18.55 | +2.6% | 35,254 | 64,458,983 |
| 2024-10-30 | 17.8 | 18.58 | 17.76 | 18.08 | +1.29% | 27,504 | 50,202,613 |
| 2024-10-29 | 18.31 | 18.32 | 17.82 | 17.85 | -2.51% | 23,041 | 41,543,454 |
| 2024-10-28 | 18.3 | 18.35 | 18.12 | 18.31 | -0.44% | 20,123 | 36,734,344 |
| 2024-10-25 | 18.19 | 18.44 | 18.06 | 18.39 | +1.32% | 23,723 | 43,404,168 |
| 2024-10-24 | 17.85 | 18.18 | 17.8 | 18.15 | +0.83% | 20,411 | 36,778,911 |
| 2024-10-23 | 18.12 | 18.33 | 17.95 | 18 | -0.88% | 23,849 | 43,212,446 |
| 2024-10-22 | 17.99 | 18.19 | 17.74 | 18.16 | +0.83% | 33,517 | 60,340,486 |
| 2024-10-21 | 17.6 | 18.4 | 17.48 | 18.01 | +3.03% | 37,276 | 66,718,835 |
| 2024-10-18 | 16.98 | 17.7 | 16.93 | 17.48 | +3.07% | 31,739 | 55,103,418 |
| 2024-10-17 | 17.32 | 17.39 | 16.95 | 16.96 | -1.68% | 22,684 | 38,907,466 |
| 2024-10-16 | 17.07 | 17.6 | 17.07 | 17.25 | +1.53% | 28,230 | 48,953,077 |
| 2024-10-15 | 17.26 | 17.5 | 16.98 | 16.99 | -2.02% | 17,260 | 29,740,798 |
| 2024-10-14 | 17.16 | 17.39 | 16.85 | 17.34 | +1.94% | 20,137 | 34,501,294 |
| 2024-10-11 | 17.43 | 17.6 | 16.85 | 17.01 | -2.97% | 23,915 | 41,160,645 |
| 2024-10-10 | 17.79 | 18.17 | 17.35 | 17.53 | -1.35% | 32,899 | 58,417,436 |
| 2024-10-09 | 19 | 19.03 | 17.73 | 17.77 | -8.35% | 50,715 | 93,018,203 |
| 2024-10-08 | 20.05 | 20.05 | 18.52 | 19.39 | +6.36% | 83,049 | 160,028,494 |
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：