股票概览
18.43
-0.59%
-0.11
18.87
开盘价
18.87
最高价
18.28
最低价
10,935
成交量
数据更新至: 2024-12-31
技术指标
18.65
MA5 (5日均线)
18.41
MA10 (10日均线)
18.76
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 | 18.87 | 18.87 | 18.28 | 18.43 | -0.59% | 10,935 | 20,268,354 |
| 2024-12-30 | 18.87 | 18.99 | 18.52 | 18.54 | -1.8% | 9,215 | 17,261,628 |
| 2024-12-27 | 18.83 | 18.91 | 18.63 | 18.88 | +0.27% | 10,478 | 19,711,161 |
| 2024-12-26 | 18.35 | 19.1 | 18.33 | 18.83 | +1.4% | 18,290 | 34,361,262 |
| 2024-12-25 | 18.49 | 18.68 | 18.21 | 18.57 | 0% | 9,325 | 17,225,761 |
| 2024-12-24 | 18.3 | 18.59 | 18.03 | 18.57 | +1.48% | 16,445 | 30,266,192 |
| 2024-12-23 | 18.08 | 18.87 | 17.81 | 18.3 | +1.22% | 16,782 | 30,490,563 |
| 2024-12-20 | 17.93 | 18.32 | 17.81 | 18.08 | +1.12% | 9,052 | 16,389,398 |
| 2024-12-19 | 17.81 | 17.97 | 17.71 | 17.88 | -0.67% | 7,492 | 13,357,850 |
| 2024-12-18 | 18.39 | 18.39 | 17.85 | 18 | -0.99% | 7,792 | 14,086,493 |
| 2024-12-17 | 18.96 | 18.96 | 18.16 | 18.18 | -4.11% | 12,720 | 23,492,473 |
| 2024-12-16 | 18.95 | 19.32 | 18.81 | 18.96 | +0.11% | 9,905 | 18,865,278 |
| 2024-12-13 | 19.51 | 19.51 | 18.9 | 18.94 | -3.17% | 11,766 | 22,540,372 |
| 2024-12-12 | 19.45 | 19.6 | 19.24 | 19.56 | +1.14% | 12,907 | 25,128,003 |
| 2024-12-11 | 19.12 | 19.48 | 19.12 | 19.34 | +0.68% | 6,285 | 12,154,654 |
| 2024-12-10 | 19.5 | 19.79 | 19.13 | 19.21 | 0% | 9,387 | 18,209,571 |
| 2024-12-09 | 19.3 | 19.49 | 19.05 | 19.21 | -0.41% | 8,907 | 17,153,643 |
| 2024-12-06 | 19.32 | 19.39 | 19.04 | 19.29 | 0% | 7,546 | 14,505,893 |
| 2024-12-05 | 19.2 | 19.39 | 19.13 | 19.29 | +0.52% | 5,332 | 10,274,099 |
| 2024-12-04 | 19.46 | 19.52 | 19.12 | 19.19 | -1.39% | 5,953 | 11,501,332 |
| 2024-12-03 | 19.78 | 19.79 | 19.28 | 19.46 | +0.46% | 7,763 | 15,115,986 |
| 2024-12-02 | 19.31 | 19.63 | 19.28 | 19.37 | +0.1% | 8,804 | 17,130,321 |
| 2024-11-29 | 19.09 | 19.51 | 18.82 | 19.35 | +1.79% | 10,656 | 20,503,442 |
| 2024-11-28 | 18.71 | 19.18 | 18.45 | 19.01 | +1.55% | 9,437 | 17,944,760 |
| 2024-11-27 | 18.84 | 18.96 | 18.3 | 18.72 | -0.95% | 12,764 | 23,748,470 |
| 2024-11-26 | 19.59 | 19.62 | 18.79 | 18.9 | -3.52% | 15,428 | 29,493,165 |
| 2024-11-25 | 19.09 | 19.7 | 19.09 | 19.59 | +2.67% | 9,405 | 18,324,559 |
| 2024-11-22 | 19.75 | 19.88 | 19.05 | 19.08 | -2.5% | 10,976 | 21,516,928 |
| 2024-11-21 | 19.59 | 19.81 | 19.38 | 19.57 | -0.41% | 7,770 | 15,208,860 |
| 2024-11-20 | 19.39 | 19.75 | 19.3 | 19.65 | +1.24% | 8,972 | 17,513,235 |
| 2024-11-19 | 18.87 | 19.44 | 18.76 | 19.41 | +2.86% | 9,193 | 17,589,240 |
| 2024-11-18 | 19.1 | 19.85 | 18.8 | 18.87 | -1.41% | 15,671 | 30,356,422 |
| 2024-11-15 | 19.18 | 19.88 | 19 | 19.14 | -0.16% | 15,527 | 30,388,585 |
| 2024-11-14 | 19.83 | 19.88 | 19.17 | 19.17 | -3.33% | 9,311 | 18,133,592 |
| 2024-11-13 | 19.74 | 19.97 | 19.47 | 19.83 | -0.5% | 8,211 | 16,157,409 |
| 2024-11-12 | 19.69 | 20.48 | 19.68 | 19.93 | +0.66% | 20,772 | 41,594,835 |
| 2024-11-11 | 19.77 | 20.06 | 19.61 | 19.8 | +0.71% | 12,987 | 25,727,340 |
| 2024-11-08 | 19.65 | 20.29 | 19.43 | 19.66 | -0.1% | 15,559 | 30,697,993 |
| 2024-11-07 | 18.87 | 20.37 | 18.79 | 19.68 | +4.13% | 22,379 | 44,069,749 |
| 2024-11-06 | 19 | 19.23 | 18.85 | 18.9 | -1.41% | 14,493 | 27,488,320 |
| 2024-11-05 | 18.97 | 19.18 | 18.76 | 19.17 | +0.05% | 20,323 | 38,522,004 |
| 2024-11-04 | 18.02 | 19.16 | 17.9 | 19.16 | +6.33% | 30,239 | 56,842,836 |
| 2024-11-01 | 18.26 | 18.62 | 17.92 | 18.02 | -1.53% | 17,496 | 31,878,340 |
| 2024-10-31 | 17.82 | 18.64 | 17.58 | 18.3 | +3.51% | 15,002 | 27,347,255 |
| 2024-10-30 | 17.85 | 18.2 | 17.55 | 17.68 | -1.23% | 12,180 | 21,698,978 |
| 2024-10-29 | 18.09 | 18.25 | 17.85 | 17.9 | -0.94% | 12,310 | 22,183,977 |
| 2024-10-28 | 18.2 | 18.29 | 17.78 | 18.07 | -1.58% | 14,625 | 26,280,490 |
| 2024-10-25 | 18.22 | 18.52 | 18.22 | 18.36 | +0.99% | 7,638 | 14,035,546 |
| 2024-10-24 | 18.28 | 18.45 | 18 | 18.18 | -0.33% | 7,242 | 13,171,091 |
| 2024-10-23 | 18.12 | 18.56 | 18.1 | 18.24 | +0.11% | 8,216 | 15,050,919 |
| 2024-10-22 | 18.07 | 18.31 | 17.88 | 18.22 | +0.83% | 8,455 | 15,376,485 |
| 2024-10-21 | 17.96 | 18.16 | 17.81 | 18.07 | +0.61% | 12,329 | 22,185,767 |
| 2024-10-18 | 17.79 | 18.18 | 17.5 | 17.96 | +1.47% | 12,928 | 23,119,844 |
| 2024-10-17 | 18.45 | 18.45 | 17.66 | 17.7 | -3.17% | 15,366 | 27,749,134 |
| 2024-10-16 | 17.9 | 18.8 | 17.76 | 18.28 | +1.16% | 18,349 | 33,386,873 |
| 2024-10-15 | 18.12 | 18.45 | 17.87 | 18.07 | -1.26% | 12,454 | 22,571,804 |
| 2024-10-14 | 17.99 | 18.33 | 17.64 | 18.3 | +1.67% | 11,876 | 21,402,940 |
| 2024-10-11 | 18.49 | 18.69 | 17.7 | 18 | -3.23% | 12,250 | 22,238,116 |
| 2024-10-10 | 18.38 | 18.91 | 18.19 | 18.6 | +0.92% | 13,896 | 25,852,651 |
| 2024-10-09 | 19.3 | 19.47 | 18.3 | 18.43 | -7.71% | 19,294 | 36,550,244 |
| 2024-10-08 | 20.81 | 20.81 | 19.02 | 19.97 | +5.55% | 29,592 | 59,236,101 |
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：