股票概览
16.73
-4.56%
-0.8
17.54
开盘价
17.68
最高价
16.71
最低价
111,044
成交量
数据更新至: 2024-12-31
技术指标
17.28
MA5 (5日均线)
17.68
MA10 (10日均线)
18.29
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 | 17.54 | 17.68 | 16.71 | 16.73 | -4.56% | 111,044 | 189,533,337 |
| 2024-12-30 | 17.36 | 17.64 | 17.08 | 17.53 | +0.34% | 68,748 | 120,147,994 |
| 2024-12-27 | 17.43 | 17.8 | 17.3 | 17.47 | +0.29% | 84,876 | 149,484,677 |
| 2024-12-26 | 17.28 | 17.5 | 17.26 | 17.42 | +0.93% | 57,534 | 100,273,253 |
| 2024-12-25 | 17.58 | 17.67 | 17.1 | 17.26 | -2.38% | 79,131 | 136,974,645 |
| 2024-12-24 | 17.57 | 17.69 | 17.34 | 17.68 | +0.97% | 82,184 | 144,067,128 |
| 2024-12-23 | 18.48 | 18.48 | 17.5 | 17.51 | -5.15% | 132,992 | 237,893,473 |
| 2024-12-20 | 18.37 | 18.64 | 18.17 | 18.46 | +0.11% | 87,097 | 160,774,907 |
| 2024-12-19 | 18.04 | 18.47 | 17.92 | 18.44 | +0.93% | 95,161 | 173,904,047 |
| 2024-12-18 | 18.07 | 18.42 | 17.81 | 18.27 | +1.9% | 95,755 | 174,173,338 |
| 2024-12-17 | 18.55 | 18.66 | 17.91 | 17.93 | -3.96% | 124,595 | 226,885,779 |
| 2024-12-16 | 18.86 | 19.05 | 18.52 | 18.67 | -0.85% | 120,208 | 225,102,657 |
| 2024-12-13 | 19.29 | 19.49 | 18.82 | 18.83 | -3.29% | 174,626 | 333,338,197 |
| 2024-12-12 | 19.06 | 19.51 | 18.97 | 19.47 | +2.15% | 227,756 | 439,989,802 |
| 2024-12-11 | 19.08 | 19.15 | 18.9 | 19.06 | +0.32% | 129,310 | 245,766,956 |
| 2024-12-10 | 19.5 | 19.54 | 18.91 | 19 | +0.53% | 184,912 | 355,806,391 |
| 2024-12-09 | 19.05 | 19.24 | 18.72 | 18.9 | -1.56% | 130,277 | 246,728,563 |
| 2024-12-06 | 19.16 | 19.44 | 18.97 | 19.2 | +0.89% | 158,533 | 304,432,293 |
| 2024-12-05 | 18.83 | 19.2 | 18.81 | 19.03 | +0.58% | 133,429 | 254,300,605 |
| 2024-12-04 | 19.42 | 19.45 | 18.83 | 18.92 | -2.87% | 172,295 | 329,234,702 |
| 2024-12-03 | 19.2 | 19.73 | 18.89 | 19.48 | +1.46% | 251,789 | 486,611,612 |
| 2024-12-02 | 19.06 | 19.26 | 18.88 | 19.2 | +0.31% | 200,777 | 384,490,874 |
| 2024-11-29 | 18.58 | 19.34 | 18.57 | 19.14 | +2.68% | 250,713 | 478,765,419 |
| 2024-11-28 | 18.91 | 19.31 | 18.63 | 18.64 | -0.27% | 188,671 | 358,627,530 |
| 2024-11-27 | 18.2 | 18.7 | 17.83 | 18.69 | +1.41% | 153,903 | 280,531,712 |
| 2024-11-26 | 18.66 | 19.09 | 18.37 | 18.43 | -1.29% | 169,277 | 317,099,998 |
| 2024-11-25 | 18.1 | 18.82 | 17.61 | 18.67 | +3.72% | 227,003 | 414,275,593 |
| 2024-11-22 | 18.82 | 19.22 | 18 | 18 | -5.06% | 205,282 | 383,192,668 |
| 2024-11-21 | 18.66 | 19.19 | 18.62 | 18.96 | +0.85% | 173,735 | 328,839,892 |
| 2024-11-20 | 18.4 | 18.96 | 18.3 | 18.8 | +1.62% | 184,584 | 345,684,479 |
| 2024-11-19 | 17.85 | 18.5 | 17.85 | 18.5 | +3.01% | 233,934 | 425,030,192 |
| 2024-11-18 | 19.98 | 20.2 | 17.96 | 17.96 | -9.97% | 353,135 | 657,227,334 |
| 2024-11-15 | 20.97 | 21.39 | 19.9 | 19.95 | -5.58% | 277,224 | 573,986,846 |
| 2024-11-14 | 21.71 | 22.2 | 21 | 21.13 | -3.6% | 302,624 | 655,096,598 |
| 2024-11-13 | 21.3 | 22.04 | 20.75 | 21.92 | +0.74% | 360,528 | 772,920,361 |
| 2024-11-12 | 21.93 | 22.66 | 21.53 | 21.76 | -0.59% | 459,842 | 1,009,031,360 |
| 2024-11-11 | 21.01 | 22.22 | 20.99 | 21.89 | +3.5% | 469,745 | 1,018,910,605 |
| 2024-11-08 | 21.43 | 22.13 | 21 | 21.15 | 0% | 616,224 | 1,330,048,448 |
| 2024-11-07 | 19.6 | 21.57 | 19.51 | 21.15 | +5.96% | 554,237 | 1,141,831,379 |
| 2024-11-06 | 20.2 | 20.6 | 19.9 | 19.96 | -1.24% | 369,304 | 744,676,467 |
| 2024-11-05 | 19.65 | 20.33 | 19.62 | 20.21 | +3.06% | 342,572 | 687,335,551 |
| 2024-11-04 | 19.11 | 19.81 | 18.8 | 19.61 | -2.73% | 339,599 | 659,130,171 |
| 2024-11-01 | 21.4 | 21.43 | 20.16 | 20.16 | -10% | 561,036 | 1,155,434,177 |
| 2024-10-31 | 22.63 | 23.78 | 21.2 | 22.4 | +3.61% | 1,138,033 | 2,559,134,025 |
| 2024-10-30 | 19.42 | 21.62 | 18.93 | 21.62 | +10.03% | 524,558 | 1,102,735,559 |
| 2024-10-29 | 19.74 | 20.36 | 19.64 | 19.65 | -1.4% | 474,346 | 949,924,425 |
| 2024-10-28 | 18.74 | 20 | 18.73 | 19.93 | +6.24% | 435,755 | 853,467,327 |
| 2024-10-25 | 18.73 | 18.96 | 18.45 | 18.76 | -0.05% | 258,617 | 483,078,383 |
| 2024-10-24 | 19.31 | 19.31 | 18.51 | 18.77 | -3.89% | 333,869 | 626,593,567 |
| 2024-10-23 | 19.8 | 20.2 | 19.47 | 19.53 | -1.41% | 339,343 | 673,652,529 |
| 2024-10-22 | 20.48 | 20.72 | 19.66 | 19.81 | -2.61% | 504,706 | 1,016,656,122 |
| 2024-10-21 | 19.36 | 20.35 | 19.25 | 20.34 | +5.44% | 544,865 | 1,079,556,662 |
| 2024-10-18 | 18.43 | 19.92 | 18.29 | 19.29 | +3.04% | 477,935 | 907,700,065 |
| 2024-10-17 | 19.15 | 19.45 | 18.69 | 18.72 | -0.16% | 385,230 | 736,387,482 |
| 2024-10-16 | 18.86 | 19.39 | 18.57 | 18.75 | -3.5% | 357,242 | 673,942,996 |
| 2024-10-15 | 20.2 | 21.15 | 19.4 | 19.43 | -6.32% | 546,812 | 1,113,298,477 |
| 2024-10-14 | 19.6 | 20.88 | 18.31 | 20.74 | +5.87% | 566,711 | 1,112,945,814 |
| 2024-10-11 | 18.42 | 20.17 | 18.22 | 19.59 | +1.82% | 481,484 | 932,672,473 |
| 2024-10-10 | 21.65 | 21.73 | 19.24 | 19.24 | -10.01% | 610,310 | 1,211,757,359 |
| 2024-10-09 | 21.11 | 22.8 | 21.1 | 21.38 | +2.79% | 1,021,503 | 2,234,726,427 |
| 2024-10-08 | 20.8 | 20.8 | 18.99 | 20.8 | +9.99% | 928,041 | 1,877,340,651 |
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：