股票概览
17.95
-4.01%
-0.75
18.63
开盘价
18.79
最高价
17.95
最低价
72,645
成交量
数据更新至: 2024-12-31
技术指标
18.53
MA5 (5日均线)
18.59
MA10 (10日均线)
19.04
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 | 18.63 | 18.79 | 17.95 | 17.95 | -4.01% | 72,645 | 132,040,102 |
| 2024-12-30 | 18.67 | 18.89 | 18.58 | 18.7 | -0.21% | 30,995 | 58,055,211 |
| 2024-12-27 | 18.8 | 18.89 | 18.65 | 18.74 | -0.05% | 38,604 | 72,402,534 |
| 2024-12-26 | 18.46 | 18.94 | 18.41 | 18.75 | +1.19% | 47,339 | 88,784,531 |
| 2024-12-25 | 18.83 | 18.84 | 18.35 | 18.53 | -1.59% | 39,757 | 73,569,378 |
| 2024-12-24 | 18.48 | 18.94 | 18.43 | 18.83 | +2.67% | 49,227 | 92,225,683 |
| 2024-12-23 | 18.75 | 18.88 | 18.29 | 18.34 | -2.24% | 49,915 | 92,631,222 |
| 2024-12-20 | 18.81 | 18.92 | 18.63 | 18.76 | -0.27% | 49,219 | 92,472,594 |
| 2024-12-19 | 18.3 | 18.86 | 18.21 | 18.81 | +1.9% | 51,726 | 96,309,137 |
| 2024-12-18 | 18.5 | 18.64 | 18.39 | 18.46 | -0.05% | 46,787 | 86,729,934 |
| 2024-12-17 | 18.75 | 18.93 | 18.44 | 18.47 | -1.96% | 66,076 | 123,297,927 |
| 2024-12-16 | 19.31 | 19.44 | 18.69 | 18.84 | -2.48% | 87,506 | 166,192,832 |
| 2024-12-13 | 20 | 20.06 | 19.31 | 19.32 | -4.31% | 114,469 | 224,550,851 |
| 2024-12-12 | 20.35 | 20.44 | 19.76 | 20.19 | -1.42% | 116,567 | 233,652,773 |
| 2024-12-11 | 19.76 | 20.98 | 19.76 | 20.48 | +3.7% | 173,400 | 355,609,474 |
| 2024-12-10 | 19.93 | 20.21 | 19.73 | 19.75 | +2.76% | 178,502 | 356,869,661 |
| 2024-12-09 | 19.52 | 19.94 | 19.08 | 19.22 | -2.73% | 129,919 | 252,385,533 |
| 2024-12-06 | 19.49 | 19.93 | 19.2 | 19.76 | +0.66% | 106,162 | 207,751,351 |
| 2024-12-05 | 19.44 | 19.94 | 19.32 | 19.63 | +1.5% | 107,574 | 211,052,149 |
| 2024-12-04 | 19.44 | 19.86 | 19.15 | 19.34 | -0.92% | 140,616 | 273,996,712 |
| 2024-12-03 | 19.77 | 19.86 | 19.18 | 19.52 | -1.86% | 160,114 | 311,874,886 |
| 2024-12-02 | 20.49 | 20.6 | 19.69 | 19.89 | -4.24% | 299,214 | 597,891,731 |
| 2024-11-29 | 20.52 | 21.1 | 20.49 | 20.77 | +0.68% | 188,927 | 392,775,035 |
| 2024-11-28 | 21.1 | 21.85 | 20.38 | 20.63 | -1.06% | 244,589 | 514,035,002 |
| 2024-11-27 | 19.03 | 21.44 | 19.03 | 20.85 | +5.95% | 283,790 | 578,845,584 |
| 2024-11-26 | 22.75 | 22.75 | 19.6 | 19.68 | -4.84% | 403,156 | 864,269,574 |
| 2024-11-25 | 20.68 | 20.68 | 19.98 | 20.68 | +10% | 212,187 | 436,839,253 |
| 2024-11-22 | 19.38 | 19.68 | 18.71 | 18.8 | -1.83% | 178,251 | 342,274,109 |
| 2024-11-21 | 18.31 | 19.4 | 18.2 | 19.15 | +5.05% | 213,974 | 403,963,240 |
| 2024-11-20 | 17.3 | 18.29 | 17.3 | 18.23 | +4.53% | 99,768 | 178,055,330 |
| 2024-11-19 | 17.05 | 17.44 | 17.05 | 17.44 | +2.59% | 41,958 | 72,272,132 |
| 2024-11-18 | 17.2 | 17.41 | 16.94 | 17 | -1.45% | 48,181 | 82,729,643 |
| 2024-11-15 | 17.34 | 17.56 | 17.22 | 17.25 | -0.75% | 33,697 | 58,661,924 |
| 2024-11-14 | 17.89 | 17.93 | 17.35 | 17.38 | -2.85% | 55,156 | 97,152,194 |
| 2024-11-13 | 17.95 | 18.12 | 17.56 | 17.89 | -0.56% | 57,129 | 101,700,697 |
| 2024-11-12 | 18.14 | 18.38 | 17.86 | 17.99 | -0.44% | 72,727 | 132,089,645 |
| 2024-11-11 | 17.85 | 18.07 | 17.74 | 18.07 | +0.95% | 51,455 | 92,168,315 |
| 2024-11-08 | 18.18 | 18.29 | 17.82 | 17.9 | -1.1% | 64,842 | 116,910,617 |
| 2024-11-07 | 17.6 | 18.16 | 17.57 | 18.1 | +1.69% | 67,950 | 121,787,906 |
| 2024-11-06 | 17.92 | 18.04 | 17.64 | 17.8 | -0.61% | 67,431 | 120,166,351 |
| 2024-11-05 | 17.6 | 17.95 | 17.43 | 17.91 | +1.7% | 62,514 | 110,966,927 |
| 2024-11-04 | 17.08 | 17.79 | 17.08 | 17.61 | +3.1% | 61,800 | 108,517,651 |
| 2024-11-01 | 17.69 | 17.69 | 16.99 | 17.08 | -3.39% | 62,874 | 108,399,210 |
| 2024-10-31 | 17.4 | 17.86 | 17.23 | 17.68 | +3.57% | 87,131 | 152,793,384 |
| 2024-10-30 | 17.08 | 17.3 | 16.87 | 17.07 | +0.06% | 37,005 | 63,170,261 |
| 2024-10-29 | 17.61 | 17.61 | 16.97 | 17.06 | -2.63% | 54,038 | 93,132,010 |
| 2024-10-28 | 17.35 | 17.53 | 17.2 | 17.52 | +0.92% | 47,296 | 82,087,670 |
| 2024-10-25 | 17.06 | 17.44 | 17.03 | 17.36 | +1.52% | 46,155 | 79,800,596 |
| 2024-10-24 | 17.25 | 17.26 | 16.97 | 17.1 | -0.98% | 36,128 | 61,758,497 |
| 2024-10-23 | 17.37 | 17.42 | 17.18 | 17.27 | -0.46% | 47,006 | 81,267,530 |
| 2024-10-22 | 17.05 | 17.42 | 17.02 | 17.35 | +1.58% | 39,633 | 68,314,404 |
| 2024-10-21 | 17.16 | 17.26 | 16.84 | 17.08 | 0% | 54,765 | 93,471,569 |
| 2024-10-18 | 16.47 | 17.33 | 16.46 | 17.08 | +3.14% | 51,801 | 87,658,205 |
| 2024-10-17 | 16.8 | 16.97 | 16.55 | 16.56 | -1.31% | 33,635 | 56,284,760 |
| 2024-10-16 | 16.6 | 16.91 | 16.53 | 16.78 | -0.53% | 43,348 | 72,329,785 |
| 2024-10-15 | 17.4 | 17.48 | 16.85 | 16.87 | -3.54% | 43,393 | 74,392,778 |
| 2024-10-14 | 17.34 | 17.52 | 16.91 | 17.49 | +1.75% | 42,240 | 72,951,930 |
| 2024-10-11 | 17.97 | 17.98 | 17.01 | 17.19 | -4.34% | 44,724 | 77,873,409 |
| 2024-10-10 | 18 | 18.3 | 17.63 | 17.97 | +0.34% | 48,392 | 87,374,076 |
| 2024-10-09 | 19.1 | 19.1 | 17.82 | 17.91 | -8.85% | 78,718 | 145,039,113 |
| 2024-10-08 | 20.52 | 20.54 | 18.88 | 19.65 | +5.25% | 114,731 | 225,577,068 |
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：