股票概览
16.77
+0.84%
+0.14
16.64
开盘价
17.36
最高价
16.64
最低价
25,515
成交量
数据更新至: 2024-12-31
技术指标
16.69
MA5 (5日均线)
16.98
MA10 (10日均线)
17.71
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 | 16.64 | 17.36 | 16.64 | 16.77 | +0.84% | 25,515 | 43,279,995 |
| 2024-12-30 | 16.78 | 16.87 | 16.08 | 16.63 | -1.48% | 13,526 | 22,428,980 |
| 2024-12-27 | 16.92 | 17.1 | 16.71 | 16.88 | +0.6% | 13,617 | 23,082,754 |
| 2024-12-26 | 16.39 | 17 | 16.32 | 16.78 | +2.38% | 20,278 | 34,064,538 |
| 2024-12-25 | 16.54 | 16.6 | 16 | 16.39 | -1.62% | 17,022 | 27,733,244 |
| 2024-12-24 | 16.6 | 16.74 | 16.23 | 16.66 | +0.91% | 19,936 | 32,867,940 |
| 2024-12-23 | 17.89 | 17.91 | 16.42 | 16.51 | -7.09% | 34,810 | 58,929,674 |
| 2024-12-20 | 17.62 | 18.26 | 17.6 | 17.77 | +0.85% | 24,240 | 43,430,540 |
| 2024-12-19 | 17.5 | 17.72 | 17.21 | 17.62 | -0.68% | 22,851 | 39,882,610 |
| 2024-12-18 | 18.05 | 18.22 | 17.52 | 17.74 | -2.15% | 32,067 | 57,160,247 |
| 2024-12-17 | 19.02 | 19.14 | 17.92 | 18.13 | -6.01% | 47,415 | 87,518,197 |
| 2024-12-16 | 19 | 19.99 | 19 | 19.29 | -1.08% | 73,970 | 144,249,058 |
| 2024-12-13 | 18.58 | 20.08 | 18.5 | 19.5 | +5.06% | 106,404 | 206,234,152 |
| 2024-12-12 | 18.25 | 18.58 | 18.06 | 18.56 | +2.26% | 31,509 | 57,922,371 |
| 2024-12-11 | 18.08 | 18.25 | 18 | 18.15 | +0.55% | 19,212 | 34,787,698 |
| 2024-12-10 | 18.65 | 18.88 | 18.01 | 18.05 | -1.15% | 29,817 | 54,525,937 |
| 2024-12-09 | 18.25 | 18.34 | 17.93 | 18.26 | +0.55% | 26,648 | 48,398,721 |
| 2024-12-06 | 18.25 | 18.29 | 18.04 | 18.16 | -0.16% | 21,617 | 39,239,208 |
| 2024-12-05 | 18.03 | 18.31 | 17.9 | 18.19 | +0.22% | 29,193 | 53,095,999 |
| 2024-12-04 | 18.31 | 18.7 | 18.05 | 18.15 | -1.94% | 37,980 | 69,562,394 |
| 2024-12-03 | 18.57 | 18.68 | 18.16 | 18.51 | -0.32% | 40,732 | 74,783,166 |
| 2024-12-02 | 18.15 | 18.87 | 18.06 | 18.57 | +2.65% | 53,877 | 99,227,676 |
| 2024-11-29 | 17.98 | 18.52 | 17.98 | 18.09 | +0.84% | 44,263 | 80,409,469 |
| 2024-11-28 | 17.9 | 18.1 | 17.8 | 17.94 | +0.5% | 27,715 | 49,807,342 |
| 2024-11-27 | 17.6 | 17.86 | 17 | 17.85 | +1.02% | 23,415 | 41,243,459 |
| 2024-11-26 | 17.63 | 17.81 | 17.57 | 17.67 | +0.23% | 14,777 | 26,161,691 |
| 2024-11-25 | 17.05 | 17.68 | 17.04 | 17.63 | +2.8% | 16,530 | 28,884,685 |
| 2024-11-22 | 17.83 | 17.94 | 17.13 | 17.15 | -3.81% | 15,235 | 26,727,433 |
| 2024-11-21 | 17.96 | 17.96 | 17.65 | 17.83 | -0.11% | 14,375 | 25,610,661 |
| 2024-11-20 | 17.35 | 17.86 | 17.26 | 17.85 | +2.65% | 28,437 | 50,367,068 |
| 2024-11-19 | 17.15 | 17.39 | 16.77 | 17.39 | +2.11% | 15,245 | 26,049,263 |
| 2024-11-18 | 17.6 | 17.87 | 17 | 17.03 | -3.02% | 17,095 | 29,668,955 |
| 2024-11-15 | 17.43 | 17.65 | 17.38 | 17.56 | +0.8% | 18,949 | 33,250,755 |
| 2024-11-14 | 17.78 | 17.94 | 17.41 | 17.42 | -2.13% | 17,303 | 30,492,968 |
| 2024-11-13 | 17.75 | 17.95 | 17.29 | 17.8 | 0% | 24,626 | 43,524,733 |
| 2024-11-12 | 17.83 | 18.06 | 17.67 | 17.8 | -0.17% | 34,339 | 61,543,808 |
| 2024-11-11 | 17.52 | 17.88 | 17.45 | 17.83 | +0.96% | 25,722 | 45,453,972 |
| 2024-11-08 | 17.89 | 17.93 | 17.35 | 17.66 | -1.23% | 44,340 | 78,043,979 |
| 2024-11-07 | 17.58 | 17.88 | 17.51 | 17.88 | +0.79% | 28,939 | 51,366,833 |
| 2024-11-06 | 17.87 | 17.87 | 17.51 | 17.74 | -1.06% | 36,033 | 63,811,526 |
| 2024-11-05 | 17.75 | 17.96 | 17.35 | 17.93 | -0.72% | 58,844 | 103,572,542 |
| 2024-11-04 | 18.58 | 19.25 | 17.83 | 18.06 | -4.95% | 92,007 | 168,647,407 |
| 2024-11-01 | 17.73 | 19.5 | 17.63 | 19 | +6.92% | 90,283 | 164,973,506 |
| 2024-10-31 | 17.22 | 17.83 | 17.22 | 17.77 | +2.72% | 29,248 | 51,545,578 |
| 2024-10-30 | 17.21 | 17.8 | 17.08 | 17.3 | -0.92% | 24,558 | 42,547,912 |
| 2024-10-29 | 17.7 | 17.9 | 17.16 | 17.46 | -1.3% | 35,241 | 61,489,921 |
| 2024-10-28 | 17.42 | 17.74 | 17.38 | 17.69 | +1.43% | 22,016 | 38,708,861 |
| 2024-10-25 | 17 | 17.48 | 16.9 | 17.44 | +3.07% | 21,234 | 36,713,175 |
| 2024-10-24 | 16.81 | 17.05 | 16.68 | 16.92 | +0.59% | 13,609 | 23,004,999 |
| 2024-10-23 | 16.98 | 17.09 | 16.77 | 16.82 | -0.41% | 15,437 | 26,102,408 |
| 2024-10-22 | 16.8 | 17 | 16.69 | 16.89 | +0.3% | 17,956 | 30,261,162 |
| 2024-10-21 | 16.75 | 17.16 | 16.52 | 16.84 | +0.6% | 20,301 | 34,022,208 |
| 2024-10-18 | 16.45 | 16.93 | 16.45 | 16.74 | +1.09% | 18,979 | 31,715,925 |
| 2024-10-17 | 16.68 | 16.86 | 16.51 | 16.56 | +0.3% | 11,233 | 18,783,112 |
| 2024-10-16 | 16.22 | 16.72 | 16.22 | 16.51 | 0% | 11,727 | 19,347,465 |
| 2024-10-15 | 16.66 | 16.84 | 16.46 | 16.51 | -0.48% | 14,250 | 23,737,885 |
| 2024-10-14 | 16.55 | 16.7 | 16.05 | 16.59 | +1.47% | 17,102 | 28,091,515 |
| 2024-10-11 | 16.79 | 16.98 | 16.16 | 16.35 | -3.02% | 22,916 | 37,936,034 |
| 2024-10-10 | 16.72 | 17.18 | 16.5 | 16.86 | +1.69% | 30,469 | 51,408,453 |
| 2024-10-09 | 17.1 | 17.91 | 16.53 | 16.58 | -6.75% | 56,528 | 97,653,664 |
| 2024-10-08 | 18.87 | 18.87 | 16.9 | 17.78 | +3.25% | 65,793 | 117,251,087 |
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：