股票概览
17.04
-4.48%
-0.8
17.75
开盘价
17.87
最高价
17.04
最低价
134,704
成交量
数据更新至: 2024-12-31
技术指标
17.63
MA5 (5日均线)
17.78
MA10 (10日均线)
18.05
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 | 17.75 | 17.87 | 17.04 | 17.04 | -4.48% | 134,704 | 233,628,939 |
| 2024-12-30 | 17.76 | 17.9 | 17.65 | 17.84 | +0.11% | 74,002 | 131,767,618 |
| 2024-12-27 | 17.83 | 18.1 | 17.79 | 17.82 | -0.22% | 93,877 | 168,393,254 |
| 2024-12-26 | 17.61 | 17.93 | 17.53 | 17.86 | +1.42% | 67,306 | 119,860,437 |
| 2024-12-25 | 18.06 | 18.08 | 17.46 | 17.61 | -2.49% | 95,946 | 169,541,105 |
| 2024-12-24 | 17.81 | 18.09 | 17.76 | 18.06 | +1.86% | 69,581 | 125,133,264 |
| 2024-12-23 | 17.93 | 18.11 | 17.7 | 17.73 | -1.66% | 74,929 | 134,165,409 |
| 2024-12-20 | 17.87 | 18.12 | 17.79 | 18.03 | +0.78% | 65,076 | 117,099,930 |
| 2024-12-19 | 17.7 | 17.97 | 17.51 | 17.89 | 0% | 87,114 | 154,548,691 |
| 2024-12-18 | 17.92 | 18.02 | 17.64 | 17.89 | -0.06% | 84,786 | 151,302,153 |
| 2024-12-17 | 17.92 | 18.13 | 17.85 | 17.9 | -0.44% | 87,297 | 156,868,886 |
| 2024-12-16 | 18.12 | 18.14 | 17.8 | 17.98 | -0.88% | 95,924 | 172,012,724 |
| 2024-12-13 | 18.66 | 18.68 | 18.12 | 18.14 | -3.1% | 162,423 | 296,982,818 |
| 2024-12-12 | 18.65 | 18.74 | 18.28 | 18.72 | +0.48% | 165,199 | 305,937,486 |
| 2024-12-11 | 18.63 | 18.77 | 18.47 | 18.63 | 0% | 138,675 | 258,186,515 |
| 2024-12-10 | 18.9 | 19.08 | 18.54 | 18.63 | +1.86% | 260,817 | 489,910,615 |
| 2024-12-09 | 18.49 | 18.6 | 18.12 | 18.29 | -1.24% | 109,994 | 201,841,841 |
| 2024-12-06 | 18.36 | 18.6 | 18.08 | 18.52 | +0.76% | 138,811 | 255,408,210 |
| 2024-12-05 | 17.95 | 18.38 | 17.88 | 18.38 | +1.83% | 113,372 | 206,349,801 |
| 2024-12-04 | 18.33 | 18.33 | 17.94 | 18.05 | -1.74% | 130,141 | 235,597,732 |
| 2024-12-03 | 18.61 | 18.67 | 18.22 | 18.37 | -1.24% | 147,766 | 271,249,821 |
| 2024-12-02 | 18.63 | 18.73 | 18.33 | 18.6 | +0.54% | 151,964 | 282,150,428 |
| 2024-11-29 | 18.21 | 18.72 | 18.03 | 18.5 | +1.82% | 130,617 | 240,938,292 |
| 2024-11-28 | 18.68 | 18.72 | 18.11 | 18.17 | -2.1% | 93,545 | 171,929,075 |
| 2024-11-27 | 18.38 | 18.6 | 17.95 | 18.56 | +0.38% | 129,382 | 236,677,652 |
| 2024-11-26 | 18.54 | 18.7 | 18.3 | 18.49 | -0.7% | 91,022 | 168,353,243 |
| 2024-11-25 | 18.43 | 18.67 | 18.26 | 18.62 | +1.03% | 105,854 | 195,276,101 |
| 2024-11-22 | 19.37 | 19.45 | 18.43 | 18.43 | -5.49% | 150,109 | 284,017,050 |
| 2024-11-21 | 19.38 | 19.82 | 19.22 | 19.5 | -0.1% | 146,660 | 285,938,500 |
| 2024-11-20 | 19.5 | 19.65 | 19.09 | 19.52 | -0.36% | 166,520 | 322,348,409 |
| 2024-11-19 | 19.29 | 19.63 | 19 | 19.59 | +2.51% | 98,880 | 191,065,248 |
| 2024-11-18 | 19.89 | 19.99 | 18.96 | 19.11 | -3.24% | 121,874 | 236,713,604 |
| 2024-11-15 | 20.18 | 20.33 | 19.73 | 19.75 | -2.42% | 113,765 | 227,970,445 |
| 2024-11-14 | 20.73 | 20.86 | 20.13 | 20.24 | -2.36% | 161,290 | 330,255,027 |
| 2024-11-13 | 20.73 | 21.16 | 20.34 | 20.73 | -1.57% | 149,952 | 310,133,374 |
| 2024-11-12 | 21.6 | 22.04 | 20.88 | 21.06 | -2.09% | 212,266 | 455,477,487 |
| 2024-11-11 | 21.18 | 21.68 | 20.73 | 21.51 | +2.48% | 212,995 | 454,300,255 |
| 2024-11-08 | 21.8 | 22 | 20.91 | 20.99 | +1.06% | 282,516 | 599,638,310 |
| 2024-11-07 | 19.65 | 20.88 | 19.4 | 20.77 | +5.16% | 222,550 | 452,745,729 |
| 2024-11-06 | 19.96 | 20.34 | 19.57 | 19.75 | 0% | 197,647 | 394,399,330 |
| 2024-11-05 | 19.05 | 19.84 | 18.95 | 19.75 | +3.08% | 182,474 | 357,297,535 |
| 2024-11-04 | 18.62 | 19.16 | 18.58 | 19.16 | +3.23% | 98,206 | 185,913,722 |
| 2024-11-01 | 18.93 | 19.1 | 18.53 | 18.56 | -2.57% | 118,905 | 223,423,677 |
| 2024-10-31 | 18.83 | 19.2 | 18.63 | 19.05 | +1.06% | 118,926 | 225,838,530 |
| 2024-10-30 | 19.02 | 19.32 | 18.67 | 18.85 | -1.93% | 137,680 | 260,887,940 |
| 2024-10-29 | 19.57 | 19.74 | 19 | 19.22 | -0.52% | 195,219 | 377,598,966 |
| 2024-10-28 | 19.27 | 19.58 | 18.98 | 19.32 | +0.26% | 153,285 | 295,125,006 |
| 2024-10-25 | 18.87 | 19.32 | 18.85 | 19.27 | +1.96% | 183,517 | 351,070,825 |
| 2024-10-24 | 18.98 | 19.07 | 18.72 | 18.9 | -1.05% | 93,876 | 177,134,673 |
| 2024-10-23 | 19.28 | 19.39 | 19.02 | 19.1 | -1.19% | 148,037 | 283,737,626 |
| 2024-10-22 | 19.08 | 19.37 | 18.89 | 19.33 | +1.31% | 130,763 | 250,191,994 |
| 2024-10-21 | 19 | 19.62 | 18.71 | 19.08 | +0.47% | 211,283 | 405,451,707 |
| 2024-10-18 | 18.03 | 19.59 | 17.82 | 18.99 | +5.38% | 233,709 | 437,371,348 |
| 2024-10-17 | 18.3 | 18.55 | 18 | 18.02 | -1.21% | 106,574 | 195,331,891 |
| 2024-10-16 | 18 | 18.8 | 17.9 | 18.24 | -0.27% | 126,131 | 231,911,870 |
| 2024-10-15 | 18.5 | 18.94 | 18.13 | 18.29 | -1.35% | 155,295 | 288,036,841 |
| 2024-10-14 | 18.59 | 18.75 | 17.79 | 18.54 | +0.82% | 201,128 | 366,806,188 |
| 2024-10-11 | 19.58 | 19.73 | 18.1 | 18.39 | -6.32% | 189,909 | 356,183,554 |
| 2024-10-10 | 20.5 | 21.24 | 19.58 | 19.63 | -3.68% | 283,786 | 576,578,361 |
| 2024-10-09 | 21.81 | 22.2 | 20.18 | 20.38 | -11.66% | 298,858 | 634,679,142 |
| 2024-10-08 | 23.92 | 24 | 20.59 | 23.07 | +14.78% | 500,192 | 1,115,210,360 |
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：