股票概览
17.28
-6.85%
-1.27
18.54
开盘价
18.71
最高价
17.25
最低价
44,405
成交量
数据更新至: 2024-12-31
技术指标
18.61
MA5 (5日均线)
18.93
MA10 (10日均线)
19.44
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 | 18.54 | 18.71 | 17.25 | 17.28 | -6.85% | 44,405 | 79,021,620 |
| 2024-12-30 | 19.08 | 19.08 | 18.52 | 18.55 | -2.78% | 27,209 | 50,946,466 |
| 2024-12-27 | 19.03 | 19.53 | 18.95 | 19.08 | -0.88% | 36,571 | 70,529,019 |
| 2024-12-26 | 18.95 | 19.37 | 18.77 | 19.25 | +1.8% | 27,473 | 52,689,967 |
| 2024-12-25 | 19.15 | 19.2 | 18.44 | 18.91 | -1.1% | 31,388 | 59,070,815 |
| 2024-12-24 | 19.12 | 19.31 | 18.62 | 19.12 | +1.38% | 25,983 | 49,381,019 |
| 2024-12-23 | 19.95 | 19.95 | 18.81 | 18.86 | -4.99% | 47,001 | 90,441,985 |
| 2024-12-20 | 19.2 | 20.2 | 19.09 | 19.85 | +3.39% | 64,819 | 128,483,370 |
| 2024-12-19 | 18.65 | 19.34 | 18.6 | 19.2 | +0.1% | 37,851 | 72,061,930 |
| 2024-12-18 | 18.82 | 19.37 | 18.37 | 19.18 | +2.51% | 40,675 | 77,126,272 |
| 2024-12-17 | 18.99 | 19.13 | 18.61 | 18.71 | -1.53% | 32,272 | 60,848,991 |
| 2024-12-16 | 19.54 | 19.6 | 18.86 | 19 | -2.86% | 48,715 | 93,296,598 |
| 2024-12-13 | 20.1 | 20.27 | 19.43 | 19.56 | -3.93% | 81,173 | 159,941,295 |
| 2024-12-12 | 20.62 | 20.66 | 20.04 | 20.36 | -1.12% | 53,790 | 109,249,941 |
| 2024-12-11 | 20.56 | 20.82 | 20.22 | 20.59 | +1.53% | 51,493 | 105,711,209 |
| 2024-12-10 | 21.42 | 21.88 | 20.25 | 20.28 | +0.25% | 62,002 | 129,192,745 |
| 2024-12-09 | 20.5 | 20.88 | 20.02 | 20.23 | -1.75% | 39,992 | 81,643,372 |
| 2024-12-06 | 20.27 | 20.86 | 19.5 | 20.59 | +2.59% | 62,006 | 125,578,705 |
| 2024-12-05 | 19.9 | 20.45 | 19.84 | 20.07 | -0.4% | 41,055 | 82,930,526 |
| 2024-12-04 | 20.89 | 21.5 | 20.04 | 20.15 | +0.3% | 79,384 | 165,762,057 |
| 2024-12-03 | 20.42 | 20.51 | 19.77 | 20.09 | -1.57% | 45,904 | 92,031,300 |
| 2024-12-02 | 20.31 | 20.63 | 20.13 | 20.41 | +0.1% | 51,849 | 106,115,807 |
| 2024-11-29 | 19.54 | 20.52 | 19.3 | 20.39 | +4.4% | 60,719 | 121,683,316 |
| 2024-11-28 | 19.54 | 20.11 | 19.24 | 19.53 | +0.31% | 47,695 | 93,758,515 |
| 2024-11-27 | 18.72 | 19.49 | 18.03 | 19.47 | +3.78% | 49,747 | 93,114,072 |
| 2024-11-26 | 19.15 | 19.45 | 18.67 | 18.76 | -2.34% | 28,744 | 54,680,164 |
| 2024-11-25 | 19.02 | 19.4 | 18.52 | 19.21 | +1.32% | 40,587 | 76,916,069 |
| 2024-11-22 | 20.28 | 20.49 | 18.95 | 18.96 | -6.65% | 56,286 | 111,069,234 |
| 2024-11-21 | 20.5 | 20.68 | 19.81 | 20.31 | -1.6% | 47,762 | 97,093,823 |
| 2024-11-20 | 19.93 | 20.81 | 19.81 | 20.64 | +2.38% | 64,060 | 129,907,673 |
| 2024-11-19 | 19.16 | 20.25 | 18.92 | 20.16 | +7.23% | 71,860 | 141,829,831 |
| 2024-11-18 | 19.98 | 20.34 | 18.59 | 18.8 | -7.02% | 63,427 | 121,888,415 |
| 2024-11-15 | 21.15 | 21.6 | 20.13 | 20.22 | -5.47% | 70,672 | 147,196,558 |
| 2024-11-14 | 22.59 | 22.88 | 21.3 | 21.39 | -5.77% | 90,876 | 199,018,572 |
| 2024-11-13 | 21.13 | 22.79 | 21.13 | 22.7 | +6.42% | 122,480 | 267,923,477 |
| 2024-11-12 | 23.24 | 23.38 | 21.12 | 21.33 | -5.2% | 136,736 | 300,434,855 |
| 2024-11-11 | 19.9 | 22.5 | 19.86 | 22.5 | +13.81% | 147,755 | 316,460,608 |
| 2024-11-08 | 19.57 | 20.69 | 19.57 | 19.77 | +2.49% | 100,339 | 201,182,800 |
| 2024-11-07 | 18.65 | 19.29 | 18.47 | 19.29 | +3.1% | 55,765 | 105,704,325 |
| 2024-11-06 | 18.87 | 19.29 | 18.53 | 18.71 | -1.53% | 59,703 | 112,929,025 |
| 2024-11-05 | 17.75 | 19.06 | 17.75 | 19 | +5.56% | 68,343 | 127,117,858 |
| 2024-11-04 | 17.77 | 18.16 | 17.43 | 18 | +1.93% | 41,555 | 74,453,388 |
| 2024-11-01 | 18.9 | 18.95 | 17.55 | 17.66 | -7% | 72,992 | 131,873,749 |
| 2024-10-31 | 18.72 | 19.09 | 18.39 | 18.99 | -0.11% | 81,087 | 152,236,025 |
| 2024-10-30 | 19.45 | 19.59 | 18.83 | 19.01 | -2.26% | 56,830 | 108,998,234 |
| 2024-10-29 | 20.31 | 20.49 | 19.42 | 19.45 | -4.33% | 76,416 | 152,434,592 |
| 2024-10-28 | 20.2 | 20.76 | 19.92 | 20.33 | +1.04% | 64,949 | 131,973,404 |
| 2024-10-25 | 19.59 | 20.55 | 19.55 | 20.12 | +2.55% | 67,832 | 135,866,150 |
| 2024-10-24 | 19.69 | 19.98 | 19.42 | 19.62 | -0.36% | 59,653 | 117,315,238 |
| 2024-10-23 | 19.8 | 20.25 | 19.55 | 19.69 | -0.91% | 79,104 | 157,637,659 |
| 2024-10-22 | 20.05 | 20.66 | 19.5 | 19.87 | -2.65% | 115,425 | 231,561,913 |
| 2024-10-21 | 19.53 | 21.87 | 19.12 | 20.41 | +8.33% | 178,630 | 367,475,972 |
| 2024-10-18 | 16.9 | 19.55 | 16.77 | 18.84 | +11.41% | 105,465 | 190,286,531 |
| 2024-10-17 | 17.2 | 17.37 | 16.85 | 16.91 | -0.41% | 62,910 | 107,425,852 |
| 2024-10-16 | 16.7 | 17.44 | 16.5 | 16.98 | -2.41% | 50,199 | 85,243,659 |
| 2024-10-15 | 18.12 | 18.47 | 17.4 | 17.4 | -4.71% | 71,166 | 127,358,616 |
| 2024-10-14 | 17.59 | 18.27 | 16.77 | 18.26 | +3.93% | 73,157 | 128,549,825 |
| 2024-10-11 | 19 | 19 | 17.17 | 17.57 | -8.58% | 82,088 | 147,581,356 |
| 2024-10-10 | 20.91 | 21.27 | 19.13 | 19.22 | -8.08% | 106,796 | 211,860,285 |
| 2024-10-09 | 21 | 23.18 | 20.11 | 20.91 | -1.88% | 184,105 | 404,338,852 |
| 2024-10-08 | 21.31 | 21.31 | 20.17 | 21.31 | +19.99% | 119,042 | 252,215,910 |
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：