股票概览
17.05
-0.87%
-0.15
17.4
开盘价
18.32
最高价
16.93
最低价
51,471
成交量
数据更新至: 2024-12-31
技术指标
17.26
MA5 (5日均线)
18.04
MA10 (10日均线)
19.42
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 | 17.4 | 18.32 | 16.93 | 17.05 | -0.87% | 51,471 | 89,141,928 |
| 2024-12-30 | 17.57 | 17.61 | 16.75 | 17.2 | -1.04% | 47,565 | 81,566,542 |
| 2024-12-27 | 18.02 | 18.03 | 17.33 | 17.38 | -4.24% | 95,215 | 167,930,629 |
| 2024-12-26 | 16.79 | 18.15 | 16.79 | 18.15 | +10% | 49,858 | 90,111,630 |
| 2024-12-25 | 16.88 | 17.07 | 16.01 | 16.5 | -2.88% | 59,503 | 98,180,609 |
| 2024-12-24 | 16.83 | 17.38 | 16.44 | 16.99 | -5.87% | 87,655 | 147,437,280 |
| 2024-12-23 | 18.8 | 19.16 | 18.05 | 18.05 | -10.02% | 70,713 | 129,116,862 |
| 2024-12-20 | 19.91 | 21.9 | 18.9 | 20.06 | +0.75% | 208,211 | 430,644,921 |
| 2024-12-19 | 19 | 19.99 | 18.8 | 19.91 | +4.24% | 77,198 | 150,157,443 |
| 2024-12-18 | 18.18 | 19.35 | 17.82 | 19.1 | +4.14% | 85,838 | 161,739,744 |
| 2024-12-17 | 20.07 | 20.33 | 18.34 | 18.34 | -10.01% | 87,054 | 164,552,861 |
| 2024-12-16 | 20.03 | 20.87 | 20.03 | 20.38 | -2.44% | 113,341 | 230,769,144 |
| 2024-12-13 | 19.5 | 21.12 | 19.38 | 20.89 | +6.8% | 160,265 | 322,811,622 |
| 2024-12-12 | 19.4 | 19.68 | 19.15 | 19.56 | +0.67% | 92,915 | 180,199,415 |
| 2024-12-11 | 19 | 19.49 | 18.87 | 19.43 | +0.36% | 101,239 | 194,608,367 |
| 2024-12-10 | 19.57 | 20.21 | 19.08 | 19.36 | -1.73% | 170,276 | 332,928,660 |
| 2024-12-09 | 18.92 | 20.91 | 18.92 | 19.7 | -6.28% | 211,426 | 405,465,673 |
| 2024-12-06 | 21.02 | 21.02 | 21.02 | 21.02 | -10.02% | 23,518 | 49,434,836 |
| 2024-12-05 | 25.75 | 27.95 | 23.36 | 23.36 | -10.02% | 225,477 | 551,839,003 |
| 2024-12-04 | 23.95 | 25.96 | 21.47 | 25.96 | +10% | 197,974 | 493,700,802 |
| 2024-12-03 | 22 | 23.6 | 22 | 23.6 | +10.02% | 159,083 | 370,561,235 |
| 2024-12-02 | 18.39 | 21.45 | 18.3 | 21.45 | +10% | 230,312 | 471,434,937 |
| 2024-11-29 | 19.39 | 19.5 | 18.1 | 19.5 | +9.98% | 220,973 | 415,845,637 |
| 2024-11-28 | 17.73 | 17.73 | 17.73 | 17.73 | +9.99% | 9,316 | 16,517,162 |
| 2024-11-27 | 16.12 | 16.12 | 16.12 | 16.12 | +10.03% | 26,386 | 42,534,554 |
| 2024-11-26 | 14.5 | 14.99 | 14.48 | 14.65 | +1.17% | 49,711 | 72,930,168 |
| 2024-11-25 | 13.75 | 14.48 | 13.75 | 14.48 | +5.31% | 28,307 | 40,178,890 |
| 2024-11-22 | 14.36 | 14.52 | 13.68 | 13.75 | -4.58% | 20,403 | 28,832,972 |
| 2024-11-21 | 14.25 | 14.48 | 14.11 | 14.41 | +1.41% | 19,342 | 27,726,442 |
| 2024-11-20 | 13.97 | 14.24 | 13.97 | 14.21 | +1.72% | 20,017 | 28,329,583 |
| 2024-11-19 | 13.71 | 14.03 | 13.62 | 13.97 | +1.9% | 14,947 | 20,667,890 |
| 2024-11-18 | 14 | 14.18 | 13.6 | 13.71 | -0.72% | 21,492 | 29,872,915 |
| 2024-11-15 | 13.85 | 14.18 | 13.8 | 13.81 | -1.22% | 16,048 | 22,523,903 |
| 2024-11-14 | 14.3 | 14.4 | 13.93 | 13.98 | -2.37% | 17,195 | 24,241,885 |
| 2024-11-13 | 14.4 | 14.48 | 13.95 | 14.32 | -0.56% | 19,550 | 27,774,981 |
| 2024-11-12 | 14.46 | 14.55 | 14.23 | 14.4 | +0.28% | 24,420 | 35,197,356 |
| 2024-11-11 | 14.21 | 14.39 | 14.06 | 14.36 | +1.06% | 20,465 | 29,191,130 |
| 2024-11-08 | 14.33 | 14.41 | 14.03 | 14.21 | -0.35% | 22,025 | 31,310,605 |
| 2024-11-07 | 13.84 | 14.26 | 13.84 | 14.26 | +2.22% | 22,829 | 32,234,972 |
| 2024-11-06 | 13.99 | 14.09 | 13.78 | 13.95 | 0% | 18,355 | 25,563,383 |
| 2024-11-05 | 13.9 | 13.98 | 13.68 | 13.95 | +0.87% | 19,834 | 27,542,971 |
| 2024-11-04 | 13.5 | 13.85 | 13.34 | 13.83 | +2.98% | 19,464 | 26,521,314 |
| 2024-11-01 | 13.83 | 14.06 | 13.35 | 13.43 | -3.24% | 26,187 | 35,717,640 |
| 2024-10-31 | 13.68 | 13.94 | 13.42 | 13.88 | +1.39% | 23,969 | 33,066,197 |
| 2024-10-30 | 13.77 | 13.91 | 13.44 | 13.69 | -1.01% | 17,168 | 23,425,093 |
| 2024-10-29 | 14.35 | 14.44 | 13.78 | 13.83 | -2.33% | 21,084 | 29,559,587 |
| 2024-10-28 | 13.87 | 14.19 | 13.78 | 14.16 | +2.09% | 21,631 | 30,441,771 |
| 2024-10-25 | 13.76 | 13.9 | 13.65 | 13.87 | +1.02% | 22,055 | 30,470,940 |
| 2024-10-24 | 13.62 | 13.81 | 13.55 | 13.73 | +0.51% | 14,467 | 19,816,384 |
| 2024-10-23 | 13.66 | 13.76 | 13.6 | 13.66 | -0.07% | 17,905 | 24,491,556 |
| 2024-10-22 | 13.56 | 13.71 | 13.5 | 13.67 | +0.74% | 16,960 | 23,128,849 |
| 2024-10-21 | 13.6 | 13.85 | 13.48 | 13.57 | -0.22% | 19,707 | 26,788,975 |
| 2024-10-18 | 13.17 | 13.63 | 13.13 | 13.6 | +3.19% | 30,415 | 40,860,137 |
| 2024-10-17 | 13.38 | 13.57 | 13.13 | 13.18 | -1.05% | 13,548 | 18,100,048 |
| 2024-10-16 | 13.25 | 13.38 | 12.98 | 13.32 | +0.91% | 16,836 | 22,333,411 |
| 2024-10-15 | 13.42 | 13.62 | 13.2 | 13.2 | -1.71% | 18,664 | 25,033,119 |
| 2024-10-14 | 13.27 | 13.45 | 12.96 | 13.43 | +2.52% | 20,350 | 26,988,289 |
| 2024-10-11 | 13.55 | 13.75 | 12.89 | 13.1 | -4.17% | 22,665 | 29,996,838 |
| 2024-10-10 | 13.52 | 13.95 | 13.35 | 13.67 | +2.63% | 27,638 | 37,897,405 |
| 2024-10-09 | 14.21 | 14.4 | 13.25 | 13.32 | -9.08% | 40,363 | 55,823,139 |
| 2024-10-08 | 15.4 | 15.45 | 13.84 | 14.65 | +4.05% | 64,121 | 94,039,892 |
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：