股票概览
18.3
-7.67%
-1.52
19.66
开盘价
19.91
最高价
18.15
最低价
62,152
成交量
数据更新至: 2024-12-31
技术指标
19.47
MA5 (5日均线)
20.18
MA10 (10日均线)
21.49
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 | 19.66 | 19.91 | 18.15 | 18.3 | -7.67% | 62,152 | 117,205,690 |
| 2024-12-30 | 19.7 | 20.32 | 19.23 | 19.82 | +0.05% | 40,728 | 80,733,798 |
| 2024-12-27 | 19.48 | 20.43 | 19.22 | 19.81 | +1.33% | 61,236 | 122,554,107 |
| 2024-12-26 | 19.88 | 20.07 | 19.23 | 19.55 | -1.71% | 62,931 | 123,952,316 |
| 2024-12-25 | 20.65 | 20.65 | 19.52 | 19.89 | -3.68% | 44,950 | 89,443,621 |
| 2024-12-24 | 20.6 | 20.93 | 20.05 | 20.65 | +0.98% | 37,451 | 76,504,704 |
| 2024-12-23 | 21.5 | 21.52 | 20.25 | 20.45 | -4.04% | 53,229 | 109,838,145 |
| 2024-12-20 | 20.72 | 22 | 20.53 | 21.31 | +3.15% | 69,492 | 149,083,518 |
| 2024-12-19 | 21 | 21.34 | 20.6 | 20.66 | -3.1% | 53,695 | 112,131,058 |
| 2024-12-18 | 20.27 | 22.09 | 19.87 | 21.32 | +5.18% | 81,721 | 171,781,790 |
| 2024-12-17 | 21.4 | 21.54 | 20.1 | 20.27 | -5.37% | 62,696 | 129,483,576 |
| 2024-12-16 | 22.38 | 22.55 | 21.23 | 21.42 | -7.79% | 85,447 | 187,031,077 |
| 2024-12-13 | 24.02 | 24.28 | 22.8 | 23.23 | -4.83% | 92,302 | 215,459,615 |
| 2024-12-12 | 25.3 | 25.54 | 23.66 | 24.41 | -1.57% | 124,634 | 305,755,426 |
| 2024-12-11 | 23.51 | 25.43 | 23.51 | 24.8 | +5.85% | 136,951 | 337,682,178 |
| 2024-12-10 | 23.52 | 24.13 | 22.88 | 23.43 | +5.21% | 135,542 | 319,401,406 |
| 2024-12-09 | 23.72 | 23.75 | 22.16 | 22.27 | -7.17% | 117,140 | 266,038,359 |
| 2024-12-06 | 21.8 | 24.3 | 20.69 | 23.99 | +9.14% | 175,073 | 398,902,945 |
| 2024-12-05 | 21.9 | 22.59 | 21.3 | 21.98 | -0.72% | 108,728 | 239,420,577 |
| 2024-12-04 | 20.53 | 23.24 | 20.51 | 22.14 | +10.7% | 209,554 | 456,802,800 |
| 2024-12-03 | 20.32 | 20.35 | 19.48 | 20 | -1.57% | 70,751 | 140,881,213 |
| 2024-12-02 | 20 | 21.05 | 19.48 | 20.32 | +1.45% | 103,175 | 208,755,236 |
| 2024-11-29 | 20.05 | 20.92 | 19.39 | 20.03 | -0.1% | 92,204 | 184,300,432 |
| 2024-11-28 | 20.4 | 21.17 | 20 | 20.05 | -3% | 88,603 | 181,401,162 |
| 2024-11-27 | 20.99 | 21.22 | 19.5 | 20.67 | -2.32% | 134,207 | 271,115,382 |
| 2024-11-26 | 21.44 | 22.93 | 20.9 | 21.16 | -1.81% | 67,261 | 146,209,171 |
| 2024-11-25 | 22.66 | 22.99 | 21.09 | 21.55 | -4.86% | 78,973 | 171,363,141 |
| 2024-11-22 | 22.98 | 23.87 | 22.51 | 22.65 | -1.35% | 81,303 | 189,243,672 |
| 2024-11-21 | 23.7 | 23.7 | 22.56 | 22.96 | -3.37% | 80,102 | 184,066,426 |
| 2024-11-20 | 22.27 | 25.02 | 21.87 | 23.76 | +7.76% | 171,825 | 407,892,974 |
| 2024-11-19 | 20.8 | 22.2 | 20.35 | 22.05 | +7.35% | 84,453 | 179,328,481 |
| 2024-11-18 | 21.58 | 22.3 | 20.33 | 20.54 | -3.2% | 108,520 | 230,928,346 |
| 2024-11-15 | 23.7 | 23.92 | 21.17 | 21.22 | -10.08% | 128,439 | 287,137,598 |
| 2024-11-14 | 25.35 | 25.4 | 23.3 | 23.6 | -6.57% | 100,940 | 245,793,574 |
| 2024-11-13 | 22.5 | 25.32 | 22.5 | 25.26 | +7.95% | 146,014 | 353,909,477 |
| 2024-11-12 | 23.66 | 24.48 | 22.8 | 23.4 | -5.53% | 131,134 | 308,247,728 |
| 2024-11-11 | 24.48 | 25.49 | 23.75 | 24.77 | +2.99% | 134,042 | 329,833,004 |
| 2024-11-08 | 23.65 | 24.9 | 22.88 | 24.05 | +4.16% | 162,822 | 391,074,880 |
| 2024-11-07 | 22.11 | 23.41 | 22.08 | 23.09 | +1.01% | 131,385 | 298,198,480 |
| 2024-11-06 | 23.65 | 25.88 | 22.08 | 22.86 | -4.35% | 195,210 | 467,279,892 |
| 2024-11-05 | 22.1 | 24.5 | 21.8 | 23.9 | +6.27% | 175,338 | 405,593,798 |
| 2024-11-04 | 23.95 | 24.5 | 21.7 | 22.49 | -5.11% | 191,356 | 435,306,016 |
| 2024-11-01 | 24 | 26.6 | 22.82 | 23.7 | +3.4% | 310,733 | 754,339,008 |
| 2024-10-31 | 19.18 | 22.92 | 19.11 | 22.92 | +20% | 259,549 | 558,091,682 |
| 2024-10-30 | 18.7 | 19.7 | 18.2 | 19.1 | +2.36% | 90,930 | 171,990,338 |
| 2024-10-29 | 19.39 | 19.49 | 18.66 | 18.66 | -0.69% | 106,606 | 202,942,490 |
| 2024-10-28 | 18.65 | 19.6 | 18.1 | 18.79 | +3.19% | 123,540 | 234,309,712 |
| 2024-10-25 | 19.2 | 19.2 | 18.08 | 18.21 | +1.34% | 127,309 | 236,327,473 |
| 2024-10-24 | 17.71 | 18.48 | 17.58 | 17.97 | -0.66% | 110,936 | 199,860,933 |
| 2024-10-23 | 19.02 | 19.44 | 17.78 | 18.09 | -5.68% | 162,017 | 300,623,277 |
| 2024-10-22 | 19.61 | 19.69 | 18.33 | 19.18 | -3.03% | 174,482 | 330,303,047 |
| 2024-10-21 | 20.49 | 21.7 | 19.3 | 19.78 | -3.51% | 314,049 | 635,244,128 |
| 2024-10-18 | 17.74 | 20.63 | 17.2 | 20.5 | +15.62% | 285,864 | 548,162,797 |
| 2024-10-17 | 18.89 | 19.38 | 17.6 | 17.73 | -4.78% | 183,906 | 337,806,770 |
| 2024-10-16 | 18.14 | 18.89 | 17.85 | 18.62 | +0.7% | 174,037 | 320,245,136 |
| 2024-10-15 | 16.99 | 19.33 | 16.72 | 18.49 | +5.84% | 316,352 | 576,928,179 |
| 2024-10-14 | 15.18 | 17.68 | 14.32 | 17.47 | +15.24% | 288,510 | 456,312,759 |
| 2024-10-11 | 14.29 | 16.8 | 14.29 | 15.16 | -13.12% | 320,483 | 495,656,472 |
| 2024-10-10 | 19.97 | 21.58 | 16.63 | 17.45 | -3.8% | 563,252 | 1,089,556,218 |
| 2024-10-09 | 17 | 18.14 | 15.56 | 18.14 | +19.97% | 315,064 | 556,793,723 |
| 2024-10-08 | 15.12 | 15.12 | 15.12 | 15.12 | +20% | 33,989 | 51,390,627 |
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：