股票概览
17.75
-2.26%
-0.41
18.16
开盘价
18.21
最高价
17.62
最低价
6,243
成交量
数据更新至: 2024-12-31
技术指标
18.13
MA5 (5日均线)
18.38
MA10 (10日均线)
19.10
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 | 18.16 | 18.21 | 17.62 | 17.75 | -2.26% | 6,243 | 11,148,292 |
| 2024-12-30 | 18.44 | 18.44 | 17.87 | 18.16 | -0.87% | 5,347 | 9,713,663 |
| 2024-12-27 | 18.42 | 18.48 | 18.18 | 18.32 | +0.38% | 5,666 | 10,403,853 |
| 2024-12-26 | 18.09 | 18.37 | 18.06 | 18.25 | +0.5% | 5,618 | 10,262,268 |
| 2024-12-25 | 18.21 | 18.33 | 17.71 | 18.16 | -1.04% | 5,391 | 9,712,798 |
| 2024-12-24 | 18.43 | 18.48 | 18.01 | 18.35 | +0.38% | 8,124 | 14,816,054 |
| 2024-12-23 | 19.3 | 19.3 | 18.24 | 18.28 | -4.29% | 7,326 | 13,647,294 |
| 2024-12-20 | 18.67 | 19.35 | 18.56 | 19.1 | +2.41% | 6,905 | 13,143,738 |
| 2024-12-19 | 18.64 | 18.78 | 18.32 | 18.65 | -0.48% | 9,347 | 17,334,888 |
| 2024-12-18 | 18.76 | 18.87 | 18.45 | 18.74 | -0.21% | 9,500 | 17,771,421 |
| 2024-12-17 | 19.78 | 19.78 | 18.74 | 18.78 | -4.48% | 8,122 | 15,454,221 |
| 2024-12-16 | 19.89 | 19.94 | 19.6 | 19.66 | -0.2% | 4,546 | 8,986,408 |
| 2024-12-13 | 19.98 | 20.18 | 19.68 | 19.7 | -1.99% | 7,502 | 14,894,172 |
| 2024-12-12 | 20.09 | 20.24 | 19.91 | 20.1 | +0.05% | 5,286 | 10,629,178 |
| 2024-12-11 | 20.02 | 20.2 | 19.95 | 20.09 | +0.45% | 5,491 | 11,011,461 |
| 2024-12-10 | 20.4 | 20.6 | 20 | 20 | +0.2% | 9,559 | 19,387,534 |
| 2024-12-09 | 20.44 | 20.47 | 19.87 | 19.96 | -1.67% | 7,998 | 16,057,742 |
| 2024-12-06 | 20.29 | 20.45 | 19.91 | 20.3 | +1% | 11,180 | 22,633,863 |
| 2024-12-05 | 19.61 | 20.19 | 19.56 | 20.1 | +2.34% | 7,186 | 14,394,956 |
| 2024-12-04 | 20.16 | 20.28 | 19.56 | 19.64 | -2.48% | 7,348 | 14,680,572 |
| 2024-12-03 | 19.9 | 20.18 | 19.71 | 20.14 | +1.16% | 8,073 | 16,122,323 |
| 2024-12-02 | 19.85 | 20.19 | 19.78 | 19.91 | +0.66% | 8,906 | 17,786,194 |
| 2024-11-29 | 19.42 | 19.97 | 19.28 | 19.78 | +1.91% | 8,019 | 15,769,978 |
| 2024-11-28 | 19.36 | 19.86 | 19.29 | 19.41 | +0.1% | 7,000 | 13,662,437 |
| 2024-11-27 | 19.15 | 19.45 | 18.4 | 19.39 | +1.57% | 7,994 | 15,091,663 |
| 2024-11-26 | 18.99 | 19.57 | 18.86 | 19.09 | +0.74% | 6,950 | 13,372,012 |
| 2024-11-25 | 18.86 | 18.98 | 18.47 | 18.95 | +1.28% | 5,675 | 10,641,004 |
| 2024-11-22 | 19.41 | 19.68 | 18.67 | 18.71 | -4% | 8,029 | 15,463,759 |
| 2024-11-21 | 19.34 | 19.75 | 19.23 | 19.49 | +0.21% | 7,324 | 14,322,423 |
| 2024-11-20 | 18.7 | 19.52 | 18.69 | 19.45 | +3.46% | 10,270 | 19,753,184 |
| 2024-11-19 | 18.6 | 19.01 | 18.2 | 18.8 | +0.53% | 11,044 | 20,544,517 |
| 2024-11-18 | 19.11 | 19.3 | 18.61 | 18.7 | -2.15% | 8,775 | 16,533,935 |
| 2024-11-15 | 19.79 | 19.94 | 19.1 | 19.11 | -3.44% | 10,038 | 19,600,328 |
| 2024-11-14 | 20.3 | 20.39 | 19.74 | 19.79 | -2.7% | 9,919 | 19,840,219 |
| 2024-11-13 | 19.73 | 20.49 | 19.73 | 20.34 | +3.25% | 19,381 | 39,137,826 |
| 2024-11-12 | 20.39 | 20.45 | 19.57 | 19.7 | -3% | 15,393 | 30,880,495 |
| 2024-11-11 | 19.51 | 20.35 | 19.38 | 20.31 | +4.15% | 16,007 | 32,155,987 |
| 2024-11-08 | 19.27 | 19.78 | 19.27 | 19.5 | +1.4% | 12,204 | 23,847,200 |
| 2024-11-07 | 18.7 | 19.25 | 18.65 | 19.23 | +2.07% | 8,295 | 15,793,643 |
| 2024-11-06 | 18.82 | 19.02 | 18.61 | 18.84 | +0.11% | 8,077 | 15,243,627 |
| 2024-11-05 | 18.27 | 18.84 | 18.27 | 18.82 | +2.67% | 8,585 | 16,035,646 |
| 2024-11-04 | 18.28 | 18.36 | 17.96 | 18.33 | +1.38% | 5,608 | 10,218,828 |
| 2024-11-01 | 18.87 | 18.9 | 18.07 | 18.08 | -3.78% | 7,285 | 13,464,603 |
| 2024-10-31 | 18.25 | 18.92 | 18.24 | 18.79 | +2.45% | 8,742 | 16,370,720 |
| 2024-10-30 | 18.9 | 19.04 | 18.02 | 18.34 | -2.81% | 10,258 | 18,981,221 |
| 2024-10-29 | 19.43 | 19.45 | 18.76 | 18.87 | -2.23% | 9,181 | 17,436,140 |
| 2024-10-28 | 19.11 | 19.35 | 19.11 | 19.3 | +0.99% | 7,558 | 14,551,472 |
| 2024-10-25 | 19.17 | 19.29 | 19.04 | 19.11 | +0.05% | 7,321 | 14,017,638 |
| 2024-10-24 | 19.02 | 19.21 | 18.95 | 19.1 | 0% | 5,663 | 10,812,207 |
| 2024-10-23 | 19.21 | 19.6 | 18.97 | 19.1 | -1.29% | 12,461 | 24,056,250 |
| 2024-10-22 | 18.96 | 19.56 | 18.67 | 19.35 | +1.79% | 13,898 | 26,792,347 |
| 2024-10-21 | 18.2 | 19.46 | 18.2 | 19.01 | +4.62% | 18,275 | 34,745,472 |
| 2024-10-18 | 17.51 | 18.43 | 17.45 | 18.17 | +3.59% | 13,664 | 24,678,488 |
| 2024-10-17 | 17.5 | 17.88 | 17.46 | 17.54 | +0.98% | 6,764 | 11,994,645 |
| 2024-10-16 | 17.45 | 17.76 | 17.2 | 17.37 | -0.8% | 6,735 | 11,785,919 |
| 2024-10-15 | 17.54 | 18.29 | 17.4 | 17.51 | -0.17% | 8,139 | 14,536,037 |
| 2024-10-14 | 17.31 | 17.63 | 17.06 | 17.54 | +2.21% | 7,615 | 13,224,407 |
| 2024-10-11 | 17.9 | 18.18 | 17.04 | 17.16 | -4.13% | 10,597 | 18,520,437 |
| 2024-10-10 | 18.3 | 18.7 | 17.87 | 17.9 | -0.17% | 11,656 | 21,355,304 |
| 2024-10-09 | 19.71 | 20 | 17.91 | 17.93 | -13.21% | 25,869 | 49,702,172 |
| 2024-10-08 | 20.98 | 21.58 | 19.08 | 20.66 | +13.83% | 50,953 | 104,337,884 |
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：