股票概览
18.21
-0.27%
-0.05
18.24
开盘价
18.38
最高价
17.92
最低价
31,483
成交量
数据更新至: 2024-12-31
技术指标
18.24
MA5 (5日均线)
18.06
MA10 (10日均线)
17.85
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 | 18.24 | 18.38 | 17.92 | 18.21 | -0.27% | 31,483 | 57,279,121 |
| 2024-12-30 | 18.13 | 18.5 | 17.8 | 18.26 | +1.56% | 39,210 | 71,417,709 |
| 2024-12-27 | 19 | 19 | 17.89 | 17.98 | -2.86% | 61,051 | 112,086,176 |
| 2024-12-26 | 18.24 | 18.57 | 18.13 | 18.51 | +1.37% | 39,004 | 71,753,248 |
| 2024-12-25 | 18.49 | 18.99 | 17.78 | 18.26 | -1.51% | 33,692 | 61,262,168 |
| 2024-12-24 | 18.45 | 18.6 | 17.88 | 18.54 | +1.37% | 50,183 | 91,460,942 |
| 2024-12-23 | 18.28 | 19 | 18.03 | 18.29 | +2.01% | 71,830 | 133,103,645 |
| 2024-12-20 | 17.78 | 18.3 | 17.68 | 17.93 | +0.84% | 39,819 | 71,882,326 |
| 2024-12-19 | 16.7 | 17.93 | 16.59 | 17.78 | +5.64% | 58,533 | 102,772,234 |
| 2024-12-18 | 16.68 | 17.12 | 16.6 | 16.83 | +0.42% | 30,358 | 51,115,741 |
| 2024-12-17 | 17.59 | 17.61 | 16.66 | 16.76 | -4.99% | 37,415 | 63,542,763 |
| 2024-12-16 | 17.5 | 17.94 | 17.38 | 17.64 | +0.97% | 32,852 | 57,805,226 |
| 2024-12-13 | 18.05 | 18.18 | 17.42 | 17.47 | -3.48% | 41,751 | 74,253,885 |
| 2024-12-12 | 17.99 | 18.36 | 17.84 | 18.1 | +0.61% | 38,072 | 68,879,633 |
| 2024-12-11 | 17.75 | 18.09 | 17.61 | 17.99 | +1.24% | 47,913 | 85,428,188 |
| 2024-12-10 | 18.1 | 18.5 | 17.71 | 17.77 | +0.57% | 61,162 | 110,865,351 |
| 2024-12-09 | 17.67 | 17.97 | 17.34 | 17.67 | -0.67% | 42,078 | 74,204,105 |
| 2024-12-06 | 18.27 | 18.28 | 17.47 | 17.79 | -1.71% | 66,457 | 117,460,899 |
| 2024-12-05 | 17.03 | 18.39 | 16.96 | 18.1 | +5.79% | 95,236 | 169,946,771 |
| 2024-12-04 | 17.25 | 17.43 | 16.88 | 17.11 | -0.41% | 30,575 | 52,547,513 |
| 2024-12-03 | 16.77 | 17.39 | 16.77 | 17.18 | +2.32% | 27,955 | 47,794,743 |
| 2024-12-02 | 16.66 | 16.9 | 16.5 | 16.79 | +1.45% | 14,153 | 23,704,539 |
| 2024-11-29 | 16.12 | 16.64 | 16.12 | 16.55 | +1.78% | 18,931 | 31,178,450 |
| 2024-11-28 | 16.35 | 16.47 | 16.23 | 16.26 | -0.61% | 15,452 | 25,239,862 |
| 2024-11-27 | 16.02 | 16.4 | 15.6 | 16.36 | +1.55% | 23,484 | 37,500,920 |
| 2024-11-26 | 16.5 | 16.63 | 16 | 16.11 | -2.42% | 16,939 | 27,578,263 |
| 2024-11-25 | 16.49 | 16.65 | 16.18 | 16.51 | +0.98% | 13,369 | 21,981,809 |
| 2024-11-22 | 17.12 | 17.27 | 16.32 | 16.35 | -4.5% | 22,838 | 38,325,133 |
| 2024-11-21 | 17.11 | 17.46 | 16.85 | 17.12 | -0.75% | 21,229 | 36,352,812 |
| 2024-11-20 | 17.05 | 17.3 | 16.96 | 17.25 | +1.53% | 20,407 | 35,037,149 |
| 2024-11-19 | 16.5 | 17.08 | 16.5 | 16.99 | +3.22% | 11,869 | 19,874,688 |
| 2024-11-18 | 16.6 | 16.98 | 16.38 | 16.46 | -0.6% | 17,288 | 28,818,378 |
| 2024-11-15 | 16.9 | 17.23 | 16.49 | 16.56 | -2.53% | 16,223 | 27,367,980 |
| 2024-11-14 | 17.46 | 17.51 | 16.97 | 16.99 | -2.58% | 20,051 | 34,525,223 |
| 2024-11-13 | 17.35 | 17.44 | 16.95 | 17.44 | +0.52% | 18,019 | 31,036,161 |
| 2024-11-12 | 17.65 | 17.86 | 17.17 | 17.35 | -0.91% | 38,476 | 67,547,573 |
| 2024-11-11 | 16.71 | 17.55 | 16.7 | 17.51 | +3.79% | 41,907 | 72,253,000 |
| 2024-11-08 | 17.15 | 17.2 | 16.8 | 16.87 | -0.3% | 27,696 | 47,158,205 |
| 2024-11-07 | 16.45 | 16.99 | 16.45 | 16.92 | +2.05% | 17,862 | 29,966,306 |
| 2024-11-06 | 16.73 | 16.88 | 16.51 | 16.58 | -0.78% | 19,078 | 31,831,127 |
| 2024-11-05 | 16.43 | 16.73 | 16.3 | 16.71 | +1.77% | 36,810 | 60,767,824 |
| 2024-11-04 | 16.15 | 16.45 | 16 | 16.42 | +1.61% | 26,599 | 43,100,311 |
| 2024-11-01 | 16.93 | 17.06 | 16.12 | 16.16 | -4.72% | 18,081 | 29,831,536 |
| 2024-10-31 | 17.32 | 17.32 | 16.76 | 16.96 | -2.19% | 18,538 | 31,466,268 |
| 2024-10-30 | 17.22 | 17.39 | 17.12 | 17.34 | +0.29% | 7,019 | 12,111,871 |
| 2024-10-29 | 17.75 | 17.88 | 17.28 | 17.29 | -2.59% | 12,091 | 21,198,490 |
| 2024-10-28 | 17.8 | 17.8 | 17.43 | 17.75 | -0.22% | 11,290 | 19,988,664 |
| 2024-10-25 | 16.93 | 17.95 | 16.8 | 17.79 | +5.52% | 21,196 | 37,156,886 |
| 2024-10-24 | 17.07 | 17.13 | 16.86 | 16.86 | -1.81% | 7,344 | 12,449,002 |
| 2024-10-23 | 17.26 | 17.47 | 17.16 | 17.17 | -0.52% | 9,101 | 15,759,465 |
| 2024-10-22 | 17.32 | 17.33 | 17 | 17.26 | -0.12% | 10,603 | 18,169,990 |
| 2024-10-21 | 17.53 | 17.78 | 17.11 | 17.28 | +0.23% | 18,005 | 31,259,154 |
| 2024-10-18 | 16.29 | 17.67 | 16.23 | 17.24 | +5.06% | 30,031 | 51,370,337 |
| 2024-10-17 | 16.16 | 16.56 | 16 | 16.41 | +1.61% | 15,760 | 25,732,818 |
| 2024-10-16 | 15.96 | 16.45 | 15.82 | 16.15 | +0.31% | 10,147 | 16,412,392 |
| 2024-10-15 | 16.18 | 16.84 | 16 | 16.1 | -0.68% | 17,058 | 27,978,690 |
| 2024-10-14 | 16.02 | 16.24 | 15.72 | 16.21 | +1.63% | 14,515 | 23,279,920 |
| 2024-10-11 | 16.48 | 16.52 | 15.83 | 15.95 | -3.68% | 14,661 | 23,607,655 |
| 2024-10-10 | 16.74 | 17.11 | 16.42 | 16.56 | -0.3% | 31,355 | 52,351,172 |
| 2024-10-09 | 18.01 | 18.01 | 16.4 | 16.61 | -10.89% | 36,745 | 63,068,686 |
| 2024-10-08 | 19.47 | 20 | 17.41 | 18.64 | +11.22% | 65,853 | 121,594,159 |
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：