股票概览
19.47
+0.52%
+0.1
19.38
开盘价
19.8
最高价
18.88
最低价
219,408
成交量
数据更新至: 2024-12-31
技术指标
19.80
MA5 (5日均线)
19.77
MA10 (10日均线)
20.21
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 | 19.38 | 19.8 | 18.88 | 19.47 | +0.52% | 219,408 | 422,244,249 |
| 2024-12-30 | 20 | 20.15 | 19.32 | 19.37 | -4.06% | 226,181 | 445,561,937 |
| 2024-12-27 | 20.65 | 21.21 | 20.09 | 20.19 | +0.25% | 393,803 | 812,587,311 |
| 2024-12-26 | 19.69 | 20.32 | 19.54 | 20.14 | +1.56% | 244,075 | 490,119,838 |
| 2024-12-25 | 19.71 | 20.2 | 19.29 | 19.83 | -0.75% | 259,854 | 512,486,172 |
| 2024-12-24 | 18.84 | 20.37 | 18.76 | 19.98 | +6.05% | 340,427 | 667,498,153 |
| 2024-12-23 | 20 | 20 | 18.77 | 18.84 | -6.13% | 271,353 | 521,711,366 |
| 2024-12-20 | 19.69 | 20.35 | 19.68 | 20.07 | +1.31% | 246,106 | 495,773,973 |
| 2024-12-19 | 19.7 | 20 | 19.33 | 19.81 | -0.95% | 233,250 | 458,823,758 |
| 2024-12-18 | 20.2 | 20.35 | 19.8 | 20 | 0% | 224,040 | 449,196,724 |
| 2024-12-17 | 21.05 | 21.09 | 19.8 | 20 | -5.7% | 362,783 | 735,362,133 |
| 2024-12-16 | 20.47 | 21.65 | 20.3 | 21.21 | +3.62% | 502,577 | 1,053,034,897 |
| 2024-12-13 | 21.03 | 21.45 | 20.38 | 20.47 | -3.76% | 396,550 | 821,537,558 |
| 2024-12-12 | 21.2 | 21.91 | 21.1 | 21.27 | -0.56% | 476,142 | 1,022,397,958 |
| 2024-12-11 | 21.63 | 21.95 | 21.21 | 21.39 | -1.11% | 557,169 | 1,196,542,536 |
| 2024-12-10 | 23.22 | 23.22 | 21.56 | 21.63 | -3.61% | 1,165,310 | 2,605,174,666 |
| 2024-12-09 | 20 | 22.44 | 19.58 | 22.44 | +10% | 1,088,075 | 2,287,607,846 |
| 2024-12-06 | 20.84 | 21.3 | 20.22 | 20.4 | +3.61% | 1,111,870 | 2,289,763,693 |
| 2024-12-05 | 17.88 | 19.69 | 17.82 | 19.69 | +10% | 660,545 | 1,273,417,783 |
| 2024-12-04 | 18.31 | 18.48 | 17.82 | 17.9 | -2.88% | 185,590 | 336,275,709 |
| 2024-12-03 | 18.8 | 18.81 | 18.23 | 18.43 | -2.07% | 203,159 | 375,334,182 |
| 2024-12-02 | 18.71 | 18.89 | 18.51 | 18.82 | +0.53% | 247,987 | 465,135,458 |
| 2024-11-29 | 18.5 | 18.88 | 18.32 | 18.72 | +0.32% | 261,248 | 487,169,459 |
| 2024-11-28 | 18.72 | 19.22 | 18.58 | 18.66 | -1.79% | 352,138 | 663,608,714 |
| 2024-11-27 | 17.8 | 19.28 | 17.18 | 19 | +3.15% | 627,015 | 1,143,223,730 |
| 2024-11-26 | 17.65 | 18.91 | 17.6 | 18.42 | +7.16% | 458,274 | 855,412,421 |
| 2024-11-25 | 17.3 | 17.4 | 16.81 | 17.19 | +0.23% | 105,970 | 180,413,333 |
| 2024-11-22 | 17.95 | 17.95 | 17.12 | 17.15 | -4.14% | 148,506 | 260,028,696 |
| 2024-11-21 | 18.02 | 18.11 | 17.69 | 17.89 | -1.21% | 146,146 | 260,843,226 |
| 2024-11-20 | 17.83 | 18.12 | 17.61 | 18.11 | +1.74% | 145,436 | 260,705,932 |
| 2024-11-19 | 17.39 | 17.8 | 17.27 | 17.8 | +2.59% | 163,188 | 285,394,655 |
| 2024-11-18 | 17.82 | 17.9 | 17.22 | 17.35 | -2.53% | 153,507 | 269,073,255 |
| 2024-11-15 | 18.56 | 18.7 | 17.8 | 17.8 | -4.09% | 192,986 | 349,529,064 |
| 2024-11-14 | 18.99 | 19.47 | 18.53 | 18.56 | -2.32% | 172,027 | 325,757,338 |
| 2024-11-13 | 19.05 | 19.21 | 18.65 | 19 | -0.52% | 175,830 | 332,373,198 |
| 2024-11-12 | 19.82 | 19.88 | 18.92 | 19.1 | -3.54% | 283,227 | 549,570,417 |
| 2024-11-11 | 19.94 | 20.07 | 19.4 | 19.8 | +1.28% | 308,110 | 607,697,736 |
| 2024-11-08 | 19.16 | 19.99 | 19.15 | 19.55 | +2.09% | 340,382 | 667,433,548 |
| 2024-11-07 | 18.93 | 19.6 | 18.79 | 19.15 | 0% | 301,255 | 573,703,001 |
| 2024-11-06 | 18.8 | 19.53 | 18.51 | 19.15 | +2.57% | 553,151 | 1,052,857,944 |
| 2024-11-05 | 17.08 | 18.67 | 16.98 | 18.67 | +10.02% | 424,709 | 770,715,087 |
| 2024-11-04 | 16.61 | 17.2 | 16.61 | 16.97 | +2.23% | 118,451 | 200,780,583 |
| 2024-11-01 | 17.33 | 17.45 | 16.4 | 16.6 | -4.54% | 209,400 | 351,268,891 |
| 2024-10-31 | 17.57 | 17.65 | 17.07 | 17.39 | -0.97% | 216,102 | 374,649,266 |
| 2024-10-30 | 18 | 18.07 | 17.36 | 17.56 | -4.82% | 258,439 | 456,684,029 |
| 2024-10-29 | 19.02 | 19.32 | 18.4 | 18.45 | -3% | 224,824 | 422,416,238 |
| 2024-10-28 | 18.92 | 19.32 | 18.8 | 19.02 | +0.58% | 203,536 | 387,393,269 |
| 2024-10-25 | 19.25 | 19.33 | 18.82 | 18.91 | -2.12% | 223,574 | 425,293,016 |
| 2024-10-24 | 19.5 | 19.57 | 18.72 | 19.32 | -1.28% | 250,977 | 479,016,867 |
| 2024-10-23 | 18.6 | 20.05 | 18.5 | 19.57 | +5.16% | 308,187 | 601,291,384 |
| 2024-10-22 | 19.17 | 19.21 | 18.3 | 18.61 | -2.67% | 201,874 | 375,678,861 |
| 2024-10-21 | 18.45 | 19.5 | 18.38 | 19.12 | +5% | 352,906 | 674,583,080 |
| 2024-10-18 | 17.41 | 18.67 | 17.24 | 18.21 | +4.18% | 197,139 | 354,443,847 |
| 2024-10-17 | 17.58 | 17.93 | 17.46 | 17.48 | +0.11% | 126,917 | 224,514,313 |
| 2024-10-16 | 17.66 | 17.75 | 17.26 | 17.46 | -1.8% | 140,979 | 246,473,126 |
| 2024-10-15 | 17.5 | 18.41 | 17.3 | 17.78 | 0% | 193,297 | 346,684,444 |
| 2024-10-14 | 17.28 | 18 | 16.9 | 17.78 | +5.27% | 231,051 | 402,753,040 |
| 2024-10-11 | 17.89 | 17.89 | 16.73 | 16.89 | -5.59% | 138,698 | 238,321,952 |
| 2024-10-10 | 18.09 | 18.88 | 17.66 | 17.89 | -1.6% | 203,952 | 371,938,716 |
| 2024-10-09 | 19.46 | 19.73 | 18.08 | 18.18 | -9.01% | 209,215 | 394,884,718 |
| 2024-10-08 | 20.3 | 20.3 | 18.88 | 19.98 | +8.29% | 301,883 | 598,123,594 |
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：