股票概览
18.4
-0.54%
-0.1
18.56
开盘价
18.94
最高价
18.35
最低价
8,608
成交量
数据更新至: 2024-12-31
技术指标
18.54
MA5 (5日均线)
18.73
MA10 (10日均线)
19.35
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 | 18.56 | 18.94 | 18.35 | 18.4 | -0.54% | 8,608 | 16,049,966 |
| 2024-12-30 | 18.53 | 18.64 | 18.31 | 18.5 | -1.18% | 7,350 | 13,583,757 |
| 2024-12-27 | 18.49 | 18.77 | 18.49 | 18.72 | +0.7% | 9,956 | 18,564,702 |
| 2024-12-26 | 18.42 | 18.88 | 18.42 | 18.59 | +0.49% | 11,639 | 21,701,248 |
| 2024-12-25 | 18.58 | 18.6 | 17.91 | 18.5 | -0.22% | 14,995 | 27,396,414 |
| 2024-12-24 | 18.43 | 18.56 | 18.13 | 18.54 | +1.31% | 13,824 | 25,445,148 |
| 2024-12-23 | 19.14 | 19.14 | 18.08 | 18.3 | -3.23% | 20,351 | 37,499,936 |
| 2024-12-20 | 19.16 | 19.41 | 18.8 | 18.91 | -1.3% | 15,343 | 29,320,433 |
| 2024-12-19 | 19.58 | 19.6 | 18.94 | 19.16 | -2.79% | 23,314 | 44,783,104 |
| 2024-12-18 | 19.94 | 20.1 | 19.52 | 19.71 | -1.1% | 22,951 | 45,379,100 |
| 2024-12-17 | 20 | 20.65 | 19.81 | 19.93 | -0.9% | 21,459 | 43,215,640 |
| 2024-12-16 | 20.09 | 20.28 | 19.81 | 20.11 | +0.65% | 21,321 | 42,636,322 |
| 2024-12-13 | 20.79 | 20.79 | 19.88 | 19.98 | -4.17% | 23,031 | 46,362,580 |
| 2024-12-12 | 20.29 | 21.22 | 20.14 | 20.85 | +2.86% | 39,614 | 82,484,079 |
| 2024-12-11 | 19.93 | 20.39 | 19.9 | 20.27 | +1.71% | 12,348 | 24,953,843 |
| 2024-12-10 | 20.3 | 20.75 | 19.85 | 19.93 | +0.55% | 18,254 | 37,072,668 |
| 2024-12-09 | 19.9 | 19.95 | 19.55 | 19.82 | +0.05% | 10,514 | 20,728,540 |
| 2024-12-06 | 19.51 | 20 | 19.51 | 19.81 | +1.07% | 12,402 | 24,551,651 |
| 2024-12-05 | 19.15 | 19.69 | 19.15 | 19.6 | +1.4% | 13,362 | 26,038,827 |
| 2024-12-04 | 19.33 | 19.43 | 19.1 | 19.33 | 0% | 15,380 | 29,596,219 |
| 2024-12-03 | 19.55 | 19.68 | 19.06 | 19.33 | -0.92% | 12,189 | 23,488,070 |
| 2024-12-02 | 19.16 | 19.8 | 19.06 | 19.51 | +1.72% | 13,934 | 27,121,769 |
| 2024-11-29 | 18.75 | 19.36 | 18.75 | 19.18 | +2.02% | 13,840 | 26,526,552 |
| 2024-11-28 | 19 | 19.15 | 18.75 | 18.8 | -1.26% | 10,171 | 19,267,758 |
| 2024-11-27 | 18.76 | 19.04 | 18.3 | 19.04 | +1.76% | 12,712 | 23,714,696 |
| 2024-11-26 | 18.97 | 19.06 | 18.7 | 18.71 | -1.01% | 10,983 | 20,736,469 |
| 2024-11-25 | 18.4 | 19.08 | 18.4 | 18.9 | +2% | 12,480 | 23,464,534 |
| 2024-11-22 | 19.42 | 19.48 | 18.5 | 18.53 | -4.48% | 15,581 | 29,565,565 |
| 2024-11-21 | 19.5 | 19.65 | 19.23 | 19.4 | -0.51% | 10,685 | 20,770,643 |
| 2024-11-20 | 19.59 | 19.64 | 19.28 | 19.5 | 0% | 12,003 | 23,310,667 |
| 2024-11-19 | 19.36 | 19.58 | 19.12 | 19.5 | +0.72% | 10,511 | 20,369,821 |
| 2024-11-18 | 19.68 | 20 | 19.31 | 19.36 | -2.02% | 11,010 | 21,617,099 |
| 2024-11-15 | 20 | 20.28 | 19.71 | 19.76 | -1.79% | 11,594 | 23,134,789 |
| 2024-11-14 | 20.64 | 20.74 | 20.04 | 20.12 | -2.09% | 9,744 | 19,871,676 |
| 2024-11-13 | 20.65 | 20.81 | 20.11 | 20.55 | -0.72% | 10,891 | 22,271,800 |
| 2024-11-12 | 20.97 | 21.4 | 20.55 | 20.7 | -1.29% | 19,638 | 41,320,975 |
| 2024-11-11 | 20.51 | 20.97 | 20.25 | 20.97 | +1.35% | 16,596 | 34,076,358 |
| 2024-11-08 | 20.87 | 21.07 | 20.35 | 20.69 | -0.77% | 27,861 | 57,491,528 |
| 2024-11-07 | 20.19 | 21.15 | 20.15 | 20.85 | +2.41% | 31,607 | 65,564,447 |
| 2024-11-06 | 19.6 | 20.59 | 19.22 | 20.36 | +3.77% | 37,315 | 74,745,786 |
| 2024-11-05 | 19.42 | 19.69 | 19.12 | 19.62 | +0.98% | 20,139 | 39,227,446 |
| 2024-11-04 | 19.59 | 19.6 | 19.17 | 19.43 | -1.32% | 16,934 | 32,710,721 |
| 2024-11-01 | 19.98 | 20.11 | 19.2 | 19.69 | -1.84% | 27,753 | 54,524,399 |
| 2024-10-31 | 19.32 | 20.31 | 18.73 | 20.06 | +2.98% | 39,447 | 77,515,026 |
| 2024-10-30 | 19.31 | 20.08 | 19.18 | 19.48 | +0.36% | 18,150 | 35,673,471 |
| 2024-10-29 | 20.19 | 20.28 | 19.37 | 19.41 | -3.86% | 24,326 | 48,183,960 |
| 2024-10-28 | 19.46 | 20.37 | 19.46 | 20.19 | +4.18% | 35,601 | 70,950,292 |
| 2024-10-25 | 18.85 | 19.58 | 18.85 | 19.38 | +3.36% | 23,554 | 45,428,645 |
| 2024-10-24 | 19.14 | 19.29 | 18.69 | 18.75 | -2.09% | 13,174 | 24,847,452 |
| 2024-10-23 | 19.3 | 19.77 | 18.94 | 19.15 | -0.42% | 28,750 | 55,284,881 |
| 2024-10-22 | 18.8 | 19.49 | 18.58 | 19.23 | +3.11% | 25,530 | 48,983,099 |
| 2024-10-21 | 18.68 | 18.95 | 18.4 | 18.65 | +0.87% | 26,944 | 50,414,133 |
| 2024-10-18 | 18.14 | 18.71 | 18.02 | 18.49 | +1.15% | 18,985 | 34,785,817 |
| 2024-10-17 | 19.38 | 19.45 | 18.25 | 18.28 | -5.63% | 31,970 | 59,601,080 |
| 2024-10-16 | 18.68 | 19.88 | 18.63 | 19.37 | +2.87% | 33,165 | 64,496,519 |
| 2024-10-15 | 19 | 19.57 | 18.74 | 18.83 | -1.62% | 19,363 | 37,160,204 |
| 2024-10-14 | 18.79 | 19.36 | 18.4 | 19.14 | +2.9% | 18,213 | 34,606,954 |
| 2024-10-11 | 18.88 | 19.05 | 18.3 | 18.6 | -1.74% | 15,086 | 28,156,444 |
| 2024-10-10 | 18.92 | 19.48 | 18.45 | 18.93 | 0% | 21,905 | 41,592,585 |
| 2024-10-09 | 20.6 | 20.6 | 18.93 | 18.93 | -9.99% | 31,769 | 61,685,763 |
| 2024-10-08 | 23.1 | 23.1 | 20.14 | 21.03 | +0.14% | 52,187 | 111,971,710 |
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：