股票概览
18
+1.24%
+0.22
17.78
开盘价
18.48
最高价
17.78
最低价
11,422
成交量
数据更新至: 2024-12-31
技术指标
17.75
MA5 (5日均线)
17.75
MA10 (10日均线)
18.80
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 | 17.78 | 18.48 | 17.78 | 18 | +1.24% | 11,422 | 20,760,038 |
| 2024-12-30 | 17.63 | 17.93 | 17.53 | 17.78 | -0.56% | 8,649 | 15,292,175 |
| 2024-12-27 | 17.8 | 18.07 | 17.6 | 17.88 | +0.28% | 6,733 | 12,048,680 |
| 2024-12-26 | 17.43 | 17.9 | 17.25 | 17.83 | +3.24% | 9,894 | 17,530,338 |
| 2024-12-25 | 16.41 | 17.72 | 16.41 | 17.27 | -2.15% | 12,871 | 22,133,192 |
| 2024-12-24 | 17.31 | 17.78 | 17.21 | 17.65 | +1.96% | 7,727 | 13,539,226 |
| 2024-12-23 | 18.05 | 18.05 | 17.26 | 17.31 | -3.78% | 13,477 | 23,605,534 |
| 2024-12-20 | 17.79 | 18.22 | 17.79 | 17.99 | +1.12% | 10,893 | 19,626,047 |
| 2024-12-19 | 17.81 | 18.06 | 17.55 | 17.79 | -1.06% | 10,089 | 17,944,166 |
| 2024-12-18 | 17.95 | 18.35 | 17.78 | 17.98 | -0.39% | 13,118 | 23,641,523 |
| 2024-12-17 | 19.21 | 19.36 | 18.03 | 18.05 | -6.48% | 21,017 | 39,133,112 |
| 2024-12-16 | 19.2 | 19.63 | 19.2 | 19.3 | +0.1% | 13,144 | 25,471,998 |
| 2024-12-13 | 19.74 | 19.9 | 19.23 | 19.28 | -2.28% | 16,072 | 31,345,094 |
| 2024-12-12 | 20.08 | 20.08 | 19.58 | 19.73 | -1.4% | 18,237 | 36,010,393 |
| 2024-12-11 | 20.4 | 20.58 | 19.9 | 20.01 | -2.49% | 16,311 | 32,867,536 |
| 2024-12-10 | 20.82 | 21.28 | 20.45 | 20.52 | -0.87% | 24,476 | 50,698,948 |
| 2024-12-09 | 20.2 | 21.2 | 20.2 | 20.7 | +2.17% | 21,051 | 43,836,464 |
| 2024-12-06 | 20.59 | 20.64 | 20.08 | 20.26 | -0.3% | 15,906 | 32,302,955 |
| 2024-12-05 | 20.05 | 20.47 | 19.91 | 20.32 | +0.35% | 19,285 | 38,966,912 |
| 2024-12-04 | 19.32 | 20.8 | 19.19 | 20.25 | +3.21% | 49,936 | 100,838,067 |
| 2024-12-03 | 19.23 | 20.03 | 18.41 | 19.62 | +3.1% | 44,558 | 85,647,002 |
| 2024-12-02 | 19.36 | 19.64 | 18.8 | 19.03 | -0.89% | 28,064 | 53,976,367 |
| 2024-11-29 | 19.17 | 19.78 | 18.58 | 19.2 | +0.52% | 34,422 | 66,228,230 |
| 2024-11-28 | 18.9 | 19.52 | 18.66 | 19.1 | +1% | 27,308 | 52,071,287 |
| 2024-11-27 | 18.87 | 19.2 | 18.2 | 18.91 | -0.32% | 24,461 | 45,705,871 |
| 2024-11-26 | 19.21 | 19.66 | 18.71 | 18.97 | -2.47% | 22,532 | 43,013,128 |
| 2024-11-25 | 19.7 | 20.26 | 19.08 | 19.45 | +0.67% | 37,102 | 72,786,322 |
| 2024-11-22 | 20.31 | 20.55 | 19.15 | 19.32 | -8.78% | 67,428 | 133,689,986 |
| 2024-11-21 | 19.44 | 21.18 | 19.09 | 21.18 | +7.73% | 87,987 | 179,879,780 |
| 2024-11-20 | 19.22 | 20.1 | 19.22 | 19.66 | -0.61% | 64,955 | 127,162,565 |
| 2024-11-19 | 19.82 | 20.3 | 18.66 | 19.78 | +6% | 89,608 | 173,694,690 |
| 2024-11-18 | 16.97 | 18.66 | 16.95 | 18.66 | +10.02% | 46,318 | 83,536,760 |
| 2024-11-15 | 17.2 | 17.45 | 16.88 | 16.96 | -1.62% | 17,858 | 30,580,554 |
| 2024-11-14 | 17.8 | 18.09 | 17.23 | 17.24 | -3.04% | 13,336 | 23,583,708 |
| 2024-11-13 | 17.67 | 17.97 | 17.21 | 17.78 | +0.11% | 15,333 | 27,024,106 |
| 2024-11-12 | 18.95 | 18.97 | 17.55 | 17.76 | -3.48% | 32,883 | 59,738,195 |
| 2024-11-11 | 17.64 | 19.12 | 17.51 | 18.4 | +5.26% | 53,474 | 98,926,968 |
| 2024-11-08 | 17.07 | 17.59 | 16.79 | 17.48 | +3.74% | 29,608 | 50,880,346 |
| 2024-11-07 | 16.17 | 17.06 | 16.17 | 16.85 | +0.18% | 17,622 | 29,576,527 |
| 2024-11-06 | 17.09 | 17.15 | 16.72 | 16.82 | -1.52% | 13,137 | 22,286,116 |
| 2024-11-05 | 16.62 | 17.26 | 16.6 | 17.08 | +2.46% | 16,969 | 28,572,848 |
| 2024-11-04 | 16.7 | 16.85 | 16.49 | 16.67 | -0.54% | 8,057 | 13,415,502 |
| 2024-11-01 | 16.6 | 17.3 | 16.6 | 16.76 | -2.39% | 12,479 | 21,232,497 |
| 2024-10-31 | 16.95 | 17.3 | 16.88 | 17.17 | +1.18% | 13,026 | 22,269,425 |
| 2024-10-30 | 17.36 | 17.65 | 16.7 | 16.97 | -2.13% | 22,822 | 39,281,159 |
| 2024-10-29 | 17.85 | 17.87 | 16.93 | 17.34 | -2.03% | 16,883 | 29,267,395 |
| 2024-10-28 | 17 | 17.71 | 16.91 | 17.7 | +4.12% | 21,788 | 37,891,733 |
| 2024-10-25 | 15.37 | 17.34 | 15.37 | 17 | +2.35% | 16,111 | 27,205,295 |
| 2024-10-24 | 16.41 | 16.96 | 16.21 | 16.61 | +0.85% | 15,170 | 25,347,338 |
| 2024-10-23 | 16.1 | 16.55 | 15.94 | 16.47 | +2.11% | 16,133 | 26,316,732 |
| 2024-10-22 | 15.9 | 16.26 | 15.69 | 16.13 | +1.83% | 9,862 | 15,857,801 |
| 2024-10-21 | 15.99 | 16.05 | 15.74 | 15.84 | -0.38% | 12,864 | 20,415,212 |
| 2024-10-18 | 15.98 | 16.08 | 15.71 | 15.9 | +0.63% | 16,435 | 26,154,002 |
| 2024-10-17 | 15.86 | 16.1 | 15.78 | 15.8 | -0.38% | 7,407 | 11,787,378 |
| 2024-10-16 | 15.74 | 16.02 | 15.74 | 15.86 | -1% | 8,028 | 12,776,259 |
| 2024-10-15 | 16.31 | 16.43 | 16.01 | 16.02 | -1.78% | 10,510 | 17,005,184 |
| 2024-10-14 | 16.28 | 16.62 | 16.02 | 16.31 | +0.06% | 16,917 | 27,557,337 |
| 2024-10-11 | 16.21 | 16.46 | 16.01 | 16.3 | +0.56% | 17,254 | 28,072,734 |
| 2024-10-10 | 16.06 | 16.49 | 15.62 | 16.21 | +2.92% | 17,782 | 28,619,739 |
| 2024-10-09 | 16.9 | 16.97 | 15.61 | 15.75 | -7.3% | 21,774 | 35,427,676 |
| 2024-10-08 | 18.42 | 18.45 | 16.38 | 16.99 | +1.25% | 37,423 | 64,500,872 |
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：