股票概览
18.29
-2.87%
-0.54
18.83
开盘价
18.92
最高价
18.29
最低价
33,377
成交量
数据更新至: 2024-12-31
技术指标
18.71
MA5 (5日均线)
18.74
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 | 18.83 | 18.92 | 18.29 | 18.29 | -2.87% | 33,377 | 61,866,810 |
| 2024-12-30 | 19.03 | 19.03 | 18.72 | 18.83 | -0.63% | 25,294 | 47,653,112 |
| 2024-12-27 | 18.66 | 19.1 | 18.64 | 18.95 | +1.55% | 34,726 | 65,718,155 |
| 2024-12-26 | 18.78 | 18.92 | 18.64 | 18.66 | -0.74% | 27,683 | 51,905,525 |
| 2024-12-25 | 18.99 | 18.99 | 18.52 | 18.8 | -0.84% | 25,571 | 47,831,624 |
| 2024-12-24 | 18.5 | 18.99 | 18.5 | 18.96 | +2.21% | 30,874 | 58,218,635 |
| 2024-12-23 | 18.75 | 18.89 | 18.51 | 18.55 | -1.07% | 22,276 | 41,653,041 |
| 2024-12-20 | 18.88 | 18.94 | 18.61 | 18.75 | -0.69% | 30,728 | 57,681,062 |
| 2024-12-19 | 18.58 | 18.89 | 18.46 | 18.88 | +0.64% | 27,321 | 50,972,963 |
| 2024-12-18 | 18.97 | 19.09 | 18.7 | 18.76 | -0.9% | 31,614 | 59,722,176 |
| 2024-12-17 | 19.12 | 19.25 | 18.86 | 18.93 | -0.99% | 29,576 | 56,304,876 |
| 2024-12-16 | 19.35 | 19.43 | 18.98 | 19.12 | -1.39% | 40,687 | 77,981,943 |
| 2024-12-13 | 20.1 | 20.1 | 19.35 | 19.39 | -4.34% | 96,602 | 189,653,614 |
| 2024-12-12 | 19.57 | 20.28 | 19.47 | 20.27 | +4.16% | 78,591 | 157,708,391 |
| 2024-12-11 | 19.22 | 19.6 | 19.22 | 19.46 | +0.83% | 24,536 | 47,773,050 |
| 2024-12-10 | 19.68 | 19.73 | 19.27 | 19.3 | +0.31% | 29,162 | 56,862,657 |
| 2024-12-09 | 19.44 | 19.54 | 19.15 | 19.24 | -0.67% | 25,377 | 49,033,261 |
| 2024-12-06 | 19.19 | 19.43 | 19.01 | 19.37 | +1.41% | 24,874 | 47,969,717 |
| 2024-12-05 | 19.06 | 19.27 | 19.02 | 19.1 | -0.05% | 14,019 | 26,813,867 |
| 2024-12-04 | 19.3 | 19.4 | 19.06 | 19.11 | -1.34% | 18,838 | 36,150,496 |
| 2024-12-03 | 19.42 | 19.45 | 19.11 | 19.37 | -0.05% | 24,395 | 47,030,906 |
| 2024-12-02 | 19.29 | 19.43 | 19.12 | 19.38 | +0.99% | 35,879 | 69,308,524 |
| 2024-11-29 | 18.95 | 19.44 | 18.91 | 19.19 | +1.11% | 25,951 | 49,801,602 |
| 2024-11-28 | 18.85 | 19.08 | 18.71 | 18.98 | +0.69% | 28,090 | 53,215,168 |
| 2024-11-27 | 18.4 | 18.88 | 18.11 | 18.85 | +2.06% | 31,800 | 58,933,386 |
| 2024-11-26 | 18.68 | 18.75 | 18.37 | 18.47 | -1.02% | 20,567 | 38,143,792 |
| 2024-11-25 | 18.6 | 18.8 | 18.35 | 18.66 | +1.3% | 24,531 | 45,643,625 |
| 2024-11-22 | 19.26 | 19.44 | 18.4 | 18.42 | -4.26% | 32,976 | 62,274,872 |
| 2024-11-21 | 19.48 | 19.55 | 19.16 | 19.24 | -1.08% | 26,958 | 51,998,259 |
| 2024-11-20 | 19.36 | 19.49 | 19.17 | 19.45 | +0.05% | 31,441 | 60,793,449 |
| 2024-11-19 | 19.06 | 19.47 | 18.96 | 19.44 | +2.05% | 34,617 | 66,791,840 |
| 2024-11-18 | 19.06 | 19.55 | 18.95 | 19.05 | 0% | 44,029 | 84,661,178 |
| 2024-11-15 | 19.23 | 19.43 | 19.02 | 19.05 | -0.99% | 31,202 | 60,058,278 |
| 2024-11-14 | 20.06 | 20.13 | 19.11 | 19.24 | -4.09% | 48,615 | 95,037,866 |
| 2024-11-13 | 19.99 | 20.25 | 19.77 | 20.06 | +0.2% | 38,175 | 76,374,086 |
| 2024-11-12 | 20.15 | 20.98 | 19.9 | 20.02 | -0.65% | 61,930 | 127,055,817 |
| 2024-11-11 | 19.65 | 20.26 | 19.63 | 20.15 | +1.97% | 59,496 | 118,866,927 |
| 2024-11-08 | 20.02 | 20.25 | 19.68 | 19.76 | -0.9% | 59,414 | 118,144,575 |
| 2024-11-07 | 19.5 | 20.07 | 19.45 | 19.94 | +1.42% | 49,704 | 98,420,401 |
| 2024-11-06 | 19.26 | 19.91 | 19.1 | 19.66 | +2.13% | 83,341 | 162,833,754 |
| 2024-11-05 | 18.89 | 19.31 | 18.75 | 19.25 | +2.01% | 55,594 | 106,133,505 |
| 2024-11-04 | 18.77 | 18.97 | 18.71 | 18.87 | +0.43% | 43,122 | 81,092,088 |
| 2024-11-01 | 19 | 19.17 | 18.69 | 18.79 | -0.84% | 56,159 | 106,294,969 |
| 2024-10-31 | 18.9 | 19.05 | 18.71 | 18.95 | +0.05% | 40,533 | 76,597,604 |
| 2024-10-30 | 19.31 | 19.52 | 18.7 | 18.94 | -2.87% | 65,490 | 124,541,152 |
| 2024-10-29 | 20.05 | 20.09 | 19.37 | 19.5 | -2.5% | 55,258 | 108,347,746 |
| 2024-10-28 | 19.65 | 20.01 | 19.55 | 20 | +2.62% | 59,536 | 118,055,842 |
| 2024-10-25 | 19.27 | 19.6 | 19.11 | 19.49 | +1.56% | 29,821 | 57,829,224 |
| 2024-10-24 | 19.34 | 19.34 | 19.05 | 19.19 | -0.83% | 22,856 | 43,793,873 |
| 2024-10-23 | 19.2 | 19.55 | 19.17 | 19.35 | +0.1% | 28,846 | 55,796,411 |
| 2024-10-22 | 19.2 | 19.34 | 19.01 | 19.33 | +0.68% | 29,978 | 57,578,055 |
| 2024-10-21 | 19.73 | 19.73 | 19.05 | 19.2 | -1.03% | 46,968 | 90,558,546 |
| 2024-10-18 | 18.88 | 19.79 | 18.85 | 19.4 | +2.16% | 44,196 | 85,168,936 |
| 2024-10-17 | 19.35 | 19.52 | 18.92 | 18.99 | -0.68% | 35,788 | 68,769,006 |
| 2024-10-16 | 19.14 | 19.35 | 18.58 | 19.12 | -0.42% | 52,097 | 99,067,853 |
| 2024-10-15 | 19.64 | 19.95 | 19.19 | 19.2 | -3.76% | 41,179 | 80,361,405 |
| 2024-10-14 | 19.44 | 20.06 | 19.02 | 19.95 | +4.56% | 64,606 | 126,793,492 |
| 2024-10-11 | 19.7 | 19.75 | 18.82 | 19.08 | -2.35% | 42,412 | 81,277,995 |
| 2024-10-10 | 19.77 | 20.15 | 19.1 | 19.54 | +1.88% | 53,148 | 104,498,390 |
| 2024-10-09 | 21.23 | 21.23 | 19.15 | 19.18 | -9.66% | 83,254 | 166,480,097 |
| 2024-10-08 | 22.02 | 22.02 | 20.88 | 21.23 | +6.04% | 116,466 | 249,112,419 |
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：