股票概览
18.9
-1.15%
-0.22
19.2
开盘价
19.31
最高价
18.8
最低价
13,042
成交量
数据更新至: 2024-12-31
技术指标
19.42
MA5 (5日均线)
19.62
MA10 (10日均线)
19.43
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 | 19.2 | 19.31 | 18.8 | 18.9 | -1.15% | 13,042 | 24,813,008 |
| 2024-12-30 | 19.25 | 19.5 | 18.99 | 19.12 | -2% | 15,327 | 29,400,749 |
| 2024-12-27 | 19.6 | 19.89 | 19.36 | 19.51 | -0.2% | 16,661 | 32,686,843 |
| 2024-12-26 | 19.9 | 20.32 | 19.4 | 19.55 | -2.3% | 25,589 | 50,700,985 |
| 2024-12-25 | 20.97 | 20.97 | 19 | 20.01 | -4.58% | 34,404 | 67,646,246 |
| 2024-12-24 | 19.81 | 21.38 | 19.63 | 20.97 | +5.27% | 38,134 | 78,344,901 |
| 2024-12-23 | 20.2 | 21 | 19.5 | 19.92 | -1.19% | 48,301 | 97,368,864 |
| 2024-12-20 | 18.98 | 20.16 | 18.9 | 20.16 | +6.22% | 38,726 | 75,652,905 |
| 2024-12-19 | 18.92 | 19.09 | 18.7 | 18.98 | -0.42% | 7,694 | 14,528,406 |
| 2024-12-18 | 18.92 | 19.29 | 18.63 | 19.06 | +0.74% | 11,926 | 22,621,725 |
| 2024-12-17 | 19.51 | 19.94 | 18.74 | 18.92 | -3.02% | 24,580 | 47,348,607 |
| 2024-12-16 | 19.32 | 19.99 | 19.32 | 19.51 | +1.04% | 14,833 | 29,026,940 |
| 2024-12-13 | 19.45 | 19.55 | 19.1 | 19.31 | -1.03% | 10,426 | 20,221,741 |
| 2024-12-12 | 19.46 | 19.67 | 19.32 | 19.51 | +0.31% | 12,771 | 24,891,512 |
| 2024-12-11 | 19.18 | 19.45 | 19.06 | 19.45 | +0.93% | 12,331 | 23,686,304 |
| 2024-12-10 | 19.96 | 20.05 | 18.5 | 19.27 | -0.93% | 29,533 | 56,575,230 |
| 2024-12-09 | 19.5 | 20.58 | 19.34 | 19.45 | -0.31% | 30,008 | 59,540,801 |
| 2024-12-06 | 18.84 | 20.15 | 18.7 | 19.51 | +3.67% | 32,957 | 64,382,827 |
| 2024-12-05 | 18.41 | 18.88 | 18.41 | 18.82 | +1.24% | 11,921 | 22,340,435 |
| 2024-12-04 | 18.85 | 18.93 | 18.43 | 18.59 | -1.38% | 13,254 | 24,742,410 |
| 2024-12-03 | 18.85 | 19.19 | 18.63 | 18.85 | 0% | 15,612 | 29,476,139 |
| 2024-12-02 | 18.89 | 19.15 | 18.7 | 18.85 | -0.05% | 18,569 | 35,056,074 |
| 2024-11-29 | 18.85 | 19.08 | 18.55 | 18.86 | +0.05% | 16,413 | 31,014,778 |
| 2024-11-28 | 19.66 | 19.66 | 18.63 | 18.85 | +0.53% | 12,740 | 23,974,541 |
| 2024-11-27 | 18.48 | 18.85 | 17.81 | 18.75 | +1.3% | 12,990 | 23,806,445 |
| 2024-11-26 | 18.61 | 18.87 | 18.38 | 18.51 | -0.96% | 11,338 | 21,115,423 |
| 2024-11-25 | 18.38 | 18.82 | 18.21 | 18.69 | +1.85% | 10,405 | 19,310,480 |
| 2024-11-22 | 19.2 | 19.27 | 18.21 | 18.35 | -4.43% | 23,261 | 43,549,510 |
| 2024-11-21 | 19.47 | 19.75 | 18.85 | 19.2 | -2.14% | 31,055 | 59,706,171 |
| 2024-11-20 | 18.96 | 20.78 | 18.4 | 19.62 | +3.81% | 44,508 | 88,131,899 |
| 2024-11-19 | 18.08 | 19 | 17.96 | 18.9 | +4.54% | 23,883 | 44,054,528 |
| 2024-11-18 | 19 | 19.47 | 17.8 | 18.08 | -5.24% | 25,976 | 47,805,219 |
| 2024-11-15 | 19.85 | 20.12 | 18.92 | 19.08 | -3.49% | 18,940 | 36,780,852 |
| 2024-11-14 | 19.86 | 20.46 | 19.67 | 19.77 | -2.85% | 29,174 | 58,256,841 |
| 2024-11-13 | 19.8 | 20.96 | 19 | 20.35 | +1.8% | 66,508 | 133,744,278 |
| 2024-11-12 | 18.95 | 20.36 | 18.82 | 19.99 | +4.55% | 46,994 | 91,859,369 |
| 2024-11-11 | 19.52 | 19.7 | 18.61 | 19.12 | -4.4% | 46,035 | 87,254,475 |
| 2024-11-08 | 19.88 | 21.15 | 19.4 | 20 | +4% | 74,614 | 151,580,823 |
| 2024-11-07 | 17.48 | 19.23 | 17.2 | 19.23 | +10.01% | 56,257 | 105,420,236 |
| 2024-11-06 | 17.38 | 17.81 | 17.32 | 17.48 | +0.17% | 18,155 | 31,893,839 |
| 2024-11-05 | 17.51 | 17.66 | 17.11 | 17.45 | +0.29% | 17,578 | 30,513,274 |
| 2024-11-04 | 16.49 | 17.97 | 16.49 | 17.4 | +5.65% | 23,259 | 40,129,011 |
| 2024-11-01 | 16.8 | 16.97 | 16.46 | 16.47 | -2.77% | 11,326 | 18,886,123 |
| 2024-10-31 | 16.66 | 17 | 16.58 | 16.94 | +1.32% | 8,083 | 13,662,162 |
| 2024-10-30 | 16.6 | 16.87 | 16.38 | 16.72 | -0.48% | 9,046 | 15,043,453 |
| 2024-10-29 | 17.1 | 17.23 | 16.72 | 16.8 | -1.58% | 12,502 | 21,153,319 |
| 2024-10-28 | 16.8 | 17.08 | 16.7 | 17.07 | +1.73% | 11,844 | 20,075,564 |
| 2024-10-25 | 16.49 | 16.8 | 16.44 | 16.78 | +1.7% | 9,210 | 15,363,872 |
| 2024-10-24 | 16.58 | 16.65 | 16.39 | 16.5 | -0.24% | 6,962 | 11,490,627 |
| 2024-10-23 | 16.7 | 16.7 | 16.39 | 16.54 | +0.24% | 8,019 | 13,263,532 |
| 2024-10-22 | 16.56 | 16.56 | 16.25 | 16.5 | +0.79% | 6,127 | 10,056,673 |
| 2024-10-21 | 16.42 | 16.67 | 16.26 | 16.37 | -0.18% | 9,671 | 15,833,091 |
| 2024-10-18 | 15.97 | 16.55 | 15.86 | 16.4 | +2.44% | 15,228 | 24,871,410 |
| 2024-10-17 | 16.1 | 16.34 | 15.88 | 16.01 | -0.12% | 5,348 | 8,631,213 |
| 2024-10-16 | 15.86 | 16.12 | 15.65 | 16.03 | +0.94% | 4,895 | 7,810,642 |
| 2024-10-15 | 15.89 | 16.21 | 15.87 | 15.88 | -0.75% | 6,581 | 10,527,365 |
| 2024-10-14 | 15.79 | 16.12 | 15.68 | 16 | +2.04% | 9,140 | 14,549,269 |
| 2024-10-11 | 16.25 | 16.39 | 15.65 | 15.68 | -4.16% | 10,429 | 16,609,173 |
| 2024-10-10 | 16.22 | 16.55 | 16.1 | 16.36 | +1.3% | 10,355 | 16,928,086 |
| 2024-10-09 | 17.01 | 17.07 | 16.1 | 16.15 | -6.81% | 18,898 | 31,212,179 |
| 2024-10-08 | 18.6 | 18.6 | 16.9 | 17.33 | +1.7% | 32,807 | 57,582,065 |
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：