股票概览
16.23
-4.75%
-0.81
17.07
开盘价
17.14
最高价
16.18
最低价
139,050
成交量
数据更新至: 2024-12-31
技术指标
16.90
MA5 (5日均线)
17.36
MA10 (10日均线)
18.23
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 | 17.07 | 17.14 | 16.18 | 16.23 | -4.75% | 139,050 | 230,133,894 |
| 2024-12-30 | 17.08 | 17.35 | 16.63 | 17.04 | -0.47% | 105,876 | 180,654,454 |
| 2024-12-27 | 17.29 | 17.55 | 17 | 17.12 | -0.29% | 135,926 | 235,560,474 |
| 2024-12-26 | 17.15 | 17.38 | 17.04 | 17.17 | +1.3% | 93,410 | 161,072,796 |
| 2024-12-25 | 17.3 | 17.36 | 16.61 | 16.95 | -2.47% | 119,518 | 202,329,439 |
| 2024-12-24 | 17.17 | 17.56 | 16.87 | 17.38 | +1.76% | 156,806 | 270,065,550 |
| 2024-12-23 | 18.2 | 18.22 | 17 | 17.08 | -6.97% | 216,910 | 380,503,393 |
| 2024-12-20 | 18.14 | 18.65 | 17.97 | 18.36 | +1.1% | 141,997 | 261,202,612 |
| 2024-12-19 | 17.85 | 18.28 | 17.7 | 18.16 | +0.17% | 117,190 | 211,790,860 |
| 2024-12-18 | 18.06 | 18.39 | 17.53 | 18.13 | +1.8% | 151,044 | 272,107,933 |
| 2024-12-17 | 18.81 | 18.9 | 17.72 | 17.81 | -5.27% | 211,247 | 384,300,795 |
| 2024-12-16 | 19.32 | 19.54 | 18.61 | 18.8 | -2.79% | 204,049 | 388,569,711 |
| 2024-12-13 | 19.87 | 19.96 | 19.27 | 19.34 | -4.02% | 283,046 | 553,441,125 |
| 2024-12-12 | 19.68 | 20.32 | 19.44 | 20.15 | +1.46% | 344,017 | 685,991,281 |
| 2024-12-11 | 19.4 | 19.96 | 19.11 | 19.86 | +2% | 320,658 | 626,065,926 |
| 2024-12-10 | 19.25 | 19.89 | 19.02 | 19.47 | +4.17% | 437,044 | 850,912,220 |
| 2024-12-09 | 18.87 | 19 | 18.3 | 18.69 | -1.32% | 183,027 | 340,780,805 |
| 2024-12-06 | 19.16 | 19.38 | 18.85 | 18.94 | -1.15% | 199,228 | 379,998,186 |
| 2024-12-05 | 18.55 | 19.3 | 18.47 | 19.16 | +2.46% | 190,330 | 362,015,479 |
| 2024-12-04 | 18.9 | 19.17 | 18.52 | 18.7 | -2.25% | 186,576 | 351,531,891 |
| 2024-12-03 | 19.48 | 19.51 | 18.89 | 19.13 | -1.44% | 280,351 | 539,322,120 |
| 2024-12-02 | 19.3 | 19.5 | 19.09 | 19.41 | +0.94% | 301,608 | 581,482,266 |
| 2024-11-29 | 18.88 | 19.53 | 18.6 | 19.23 | +2.29% | 303,063 | 582,128,410 |
| 2024-11-28 | 19.1 | 19.48 | 18.73 | 18.8 | -1.57% | 288,059 | 549,701,923 |
| 2024-11-27 | 17.59 | 19.24 | 17.24 | 19.1 | +7.97% | 423,936 | 782,472,021 |
| 2024-11-26 | 18.13 | 18.59 | 17.6 | 17.69 | -2.48% | 188,823 | 340,605,214 |
| 2024-11-25 | 18.04 | 18.26 | 17.53 | 18.14 | +1% | 212,541 | 378,615,910 |
| 2024-11-22 | 18.81 | 19.49 | 17.96 | 17.96 | -5.47% | 343,021 | 644,124,252 |
| 2024-11-21 | 19.4 | 19.43 | 18.69 | 19 | -2.61% | 344,417 | 657,078,630 |
| 2024-11-20 | 18.57 | 20.36 | 18.5 | 19.51 | +4.05% | 540,829 | 1,056,838,490 |
| 2024-11-19 | 18.58 | 18.75 | 17.76 | 18.75 | +2.12% | 277,805 | 507,913,037 |
| 2024-11-18 | 18.85 | 19.09 | 17.58 | 18.36 | -2.65% | 343,126 | 624,969,075 |
| 2024-11-15 | 20 | 20.15 | 18.83 | 18.86 | -5.79% | 383,258 | 744,795,671 |
| 2024-11-14 | 20.89 | 20.93 | 19.99 | 20.02 | -4.07% | 370,360 | 754,930,236 |
| 2024-11-13 | 20.88 | 22.1 | 20.49 | 20.87 | -2.57% | 507,634 | 1,075,698,865 |
| 2024-11-12 | 21.76 | 22.94 | 20.88 | 21.42 | -1.24% | 689,833 | 1,511,968,639 |
| 2024-11-11 | 21.54 | 22.2 | 20.51 | 21.69 | +2.8% | 792,595 | 1,703,641,216 |
| 2024-11-08 | 19.96 | 22.78 | 19.96 | 21.1 | +5.76% | 839,676 | 1,797,836,548 |
| 2024-11-07 | 19.3 | 20.85 | 19.1 | 19.95 | +2.1% | 612,237 | 1,226,651,252 |
| 2024-11-06 | 19.4 | 20.68 | 18.8 | 19.54 | +1.45% | 754,746 | 1,478,198,428 |
| 2024-11-05 | 18.18 | 19.56 | 18.05 | 19.26 | +6% | 504,636 | 956,366,239 |
| 2024-11-04 | 17.41 | 18.3 | 17.41 | 18.17 | +3.59% | 309,125 | 556,092,911 |
| 2024-11-01 | 19.21 | 19.3 | 17.45 | 17.54 | -9.17% | 541,684 | 979,392,267 |
| 2024-10-31 | 18.41 | 20 | 18.06 | 19.31 | +4.95% | 614,580 | 1,179,139,128 |
| 2024-10-30 | 18.2 | 18.99 | 17.83 | 18.4 | -2.85% | 492,450 | 901,793,191 |
| 2024-10-29 | 19.27 | 19.88 | 18.75 | 18.94 | -2.87% | 544,390 | 1,047,617,081 |
| 2024-10-28 | 18.88 | 19.75 | 18.57 | 19.5 | +4.17% | 620,481 | 1,198,598,668 |
| 2024-10-25 | 18.99 | 19.2 | 18.57 | 18.72 | -1.84% | 496,859 | 933,758,990 |
| 2024-10-24 | 19.65 | 20.01 | 18.81 | 19.07 | -2.26% | 541,546 | 1,042,542,472 |
| 2024-10-23 | 19.5 | 21.26 | 19.1 | 19.51 | -1.66% | 1,005,970 | 2,016,893,604 |
| 2024-10-22 | 18 | 22.3 | 17.78 | 19.84 | +6.78% | 1,142,779 | 2,276,982,548 |
| 2024-10-21 | 17.3 | 18.65 | 17.27 | 18.58 | +9.36% | 709,632 | 1,287,497,732 |
| 2024-10-18 | 16.23 | 17.49 | 16.1 | 16.99 | +3.41% | 450,699 | 761,393,378 |
| 2024-10-17 | 16.53 | 17 | 16.4 | 16.43 | +1.36% | 397,447 | 664,382,444 |
| 2024-10-16 | 16.3 | 16.65 | 15.96 | 16.21 | -2.93% | 351,942 | 573,770,899 |
| 2024-10-15 | 16.48 | 17.58 | 16.33 | 16.7 | -0.77% | 590,951 | 1,006,703,094 |
| 2024-10-14 | 15.6 | 16.85 | 15.5 | 16.83 | +9.36% | 484,766 | 786,052,857 |
| 2024-10-11 | 16.39 | 16.39 | 15.04 | 15.39 | -6.1% | 378,308 | 588,719,233 |
| 2024-10-10 | 16.3 | 17.29 | 16.01 | 16.39 | +1.17% | 487,938 | 809,163,829 |
| 2024-10-09 | 17.65 | 18.32 | 15.66 | 16.2 | -12.9% | 729,440 | 1,230,836,622 |
| 2024-10-08 | 19 | 19 | 16.7 | 18.6 | +15.67% | 737,253 | 1,326,518,580 |
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：