股票概览
18.04
-2.17%
-0.4
18.75
开盘价
18.75
最高价
17.9
最低价
17,260
成交量
数据更新至: 2024-12-31
技术指标
18.39
MA5 (5日均线)
18.44
MA10 (10日均线)
18.46
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 | 18.75 | 18.75 | 17.9 | 18.04 | -2.17% | 17,260 | 31,353,526 |
| 2024-12-30 | 18.5 | 18.86 | 18.2 | 18.44 | -1.39% | 11,269 | 20,766,456 |
| 2024-12-27 | 18.4 | 19.17 | 18.4 | 18.7 | +1.08% | 18,453 | 34,806,051 |
| 2024-12-26 | 18.13 | 18.71 | 18.12 | 18.5 | +1.2% | 15,212 | 28,192,871 |
| 2024-12-25 | 18.66 | 18.69 | 17.8 | 18.28 | -0.27% | 18,923 | 34,289,842 |
| 2024-12-24 | 18.08 | 18.38 | 17.87 | 18.33 | +1.27% | 16,171 | 29,373,031 |
| 2024-12-23 | 19.16 | 19.71 | 18.01 | 18.1 | -5.53% | 28,350 | 52,362,361 |
| 2024-12-20 | 18.55 | 19.83 | 18.55 | 19.16 | +3.62% | 33,878 | 65,699,584 |
| 2024-12-19 | 18.2 | 18.65 | 18.04 | 18.49 | +0.6% | 14,140 | 26,004,091 |
| 2024-12-18 | 18.76 | 18.81 | 18 | 18.38 | -0.38% | 18,624 | 34,314,454 |
| 2024-12-17 | 19.75 | 19.85 | 18.31 | 18.45 | -6.25% | 33,610 | 63,602,620 |
| 2024-12-16 | 19.49 | 19.91 | 19.21 | 19.68 | +0.72% | 29,470 | 57,852,370 |
| 2024-12-13 | 19.99 | 20.66 | 19.38 | 19.54 | -3.12% | 64,821 | 130,437,031 |
| 2024-12-12 | 19.01 | 20.19 | 18.56 | 20.17 | +6.78% | 78,109 | 154,174,739 |
| 2024-12-11 | 18.12 | 19.3 | 17.73 | 18.89 | +5.35% | 35,251 | 65,005,135 |
| 2024-12-10 | 18.2 | 18.2 | 17.77 | 17.93 | +1.64% | 24,896 | 44,749,550 |
| 2024-12-09 | 17.96 | 18.09 | 17.4 | 17.64 | -1.78% | 18,410 | 32,693,978 |
| 2024-12-06 | 17.5 | 18.26 | 17.21 | 17.96 | +2.75% | 31,534 | 55,635,825 |
| 2024-12-05 | 17.27 | 17.73 | 16.99 | 17.48 | +2.1% | 21,479 | 37,440,117 |
| 2024-12-04 | 17.45 | 17.52 | 17.1 | 17.12 | -2.06% | 11,952 | 20,677,025 |
| 2024-12-03 | 17.59 | 17.71 | 17.34 | 17.48 | -0.29% | 9,760 | 17,034,598 |
| 2024-12-02 | 17.19 | 17.65 | 17.13 | 17.53 | +2.22% | 15,681 | 27,329,315 |
| 2024-11-29 | 17 | 17.28 | 16.8 | 17.15 | +0.94% | 12,588 | 21,572,751 |
| 2024-11-28 | 16.97 | 17.16 | 16.89 | 16.99 | +0.3% | 9,956 | 16,966,335 |
| 2024-11-27 | 16.91 | 16.95 | 16.47 | 16.94 | +0.18% | 15,391 | 25,681,923 |
| 2024-11-26 | 16.9 | 17.46 | 16.72 | 16.91 | -0.29% | 12,331 | 21,131,693 |
| 2024-11-25 | 16.7 | 17.03 | 16.7 | 16.96 | +2.17% | 15,019 | 25,340,734 |
| 2024-11-22 | 17.56 | 17.56 | 16.59 | 16.6 | -4.43% | 18,431 | 31,309,571 |
| 2024-11-21 | 17.54 | 17.65 | 17.18 | 17.37 | -1.03% | 10,994 | 19,155,673 |
| 2024-11-20 | 17.33 | 17.69 | 17.2 | 17.55 | +1.15% | 16,853 | 29,513,087 |
| 2024-11-19 | 16.82 | 17.41 | 16.82 | 17.35 | +3.46% | 17,890 | 30,659,433 |
| 2024-11-18 | 16.95 | 17.45 | 16.65 | 16.77 | -0.42% | 25,418 | 43,208,188 |
| 2024-11-15 | 17.55 | 17.73 | 16.79 | 16.84 | -4.32% | 32,341 | 55,750,257 |
| 2024-11-14 | 18.2 | 18.21 | 17.53 | 17.6 | -3.3% | 24,390 | 43,660,534 |
| 2024-11-13 | 18.58 | 18.78 | 17.84 | 18.2 | -1.99% | 32,167 | 58,345,828 |
| 2024-11-12 | 19.12 | 19.35 | 18.36 | 18.57 | -1.8% | 37,746 | 71,188,610 |
| 2024-11-11 | 17.98 | 19.15 | 17.84 | 18.91 | +4.76% | 43,064 | 80,745,367 |
| 2024-11-08 | 18.17 | 18.3 | 17.8 | 18.05 | +0.11% | 37,042 | 67,147,488 |
| 2024-11-07 | 17.39 | 18.09 | 17.11 | 18.03 | +3.62% | 37,295 | 66,382,382 |
| 2024-11-06 | 16.84 | 17.68 | 16.62 | 17.4 | +3.88% | 44,851 | 76,910,398 |
| 2024-11-05 | 16.24 | 16.75 | 16.2 | 16.75 | +2.95% | 25,861 | 42,818,909 |
| 2024-11-04 | 16.38 | 16.38 | 15.93 | 16.27 | -0.43% | 30,612 | 49,416,680 |
| 2024-11-01 | 16.19 | 17 | 16.19 | 16.34 | +0.99% | 45,492 | 76,021,975 |
| 2024-10-31 | 15.88 | 16.5 | 15.83 | 16.18 | +1.89% | 23,043 | 37,372,224 |
| 2024-10-30 | 16 | 16.29 | 15.76 | 15.88 | -1.61% | 26,699 | 42,705,450 |
| 2024-10-29 | 16.81 | 16.96 | 15.93 | 16.14 | -5.89% | 58,212 | 94,890,665 |
| 2024-10-28 | 17.15 | 17.25 | 17.01 | 17.15 | 0% | 21,223 | 36,345,677 |
| 2024-10-25 | 16.38 | 17.2 | 16.38 | 17.15 | +4.32% | 27,013 | 45,557,110 |
| 2024-10-24 | 16.32 | 16.92 | 16.23 | 16.44 | +0.31% | 19,669 | 32,551,824 |
| 2024-10-23 | 16.46 | 16.86 | 16.33 | 16.39 | -0.36% | 20,582 | 34,083,103 |
| 2024-10-22 | 16.49 | 16.53 | 16.1 | 16.45 | +0.86% | 22,608 | 36,853,031 |
| 2024-10-21 | 16.05 | 16.53 | 15.82 | 16.31 | +2.45% | 30,313 | 49,070,145 |
| 2024-10-18 | 15.36 | 16.17 | 15.2 | 15.92 | +3.65% | 36,033 | 56,901,320 |
| 2024-10-17 | 15.59 | 15.63 | 15.32 | 15.36 | +0.39% | 18,546 | 28,658,360 |
| 2024-10-16 | 15.3 | 15.57 | 15.16 | 15.3 | -0.97% | 15,530 | 23,875,222 |
| 2024-10-15 | 16 | 16 | 15.43 | 15.45 | -3.44% | 24,546 | 38,545,199 |
| 2024-10-14 | 15.9 | 16.16 | 15.37 | 16 | +0.63% | 23,153 | 36,636,117 |
| 2024-10-11 | 16.69 | 16.7 | 15.58 | 15.9 | -4.79% | 37,431 | 59,958,618 |
| 2024-10-10 | 16.96 | 17.42 | 16.48 | 16.7 | -1.24% | 44,149 | 74,724,744 |
| 2024-10-09 | 17.5 | 18.15 | 16.91 | 16.91 | -7.49% | 65,591 | 115,370,169 |
| 2024-10-08 | 19 | 19.31 | 17.4 | 18.28 | +10.12% | 104,975 | 191,944,756 |
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：