股票概览
16.77
-3.18%
-0.55
17.37
开盘价
17.43
最高价
16.76
最低价
129,567
成交量
数据更新至: 2024-12-31
技术指标
16.95
MA5 (5日均线)
16.81
MA10 (10日均线)
16.80
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 | 17.37 | 17.43 | 16.76 | 16.77 | -3.18% | 129,567 | 220,447,255 |
| 2024-12-30 | 16.96 | 17.45 | 16.86 | 17.32 | +1.82% | 154,375 | 266,561,468 |
| 2024-12-27 | 17.2 | 17.29 | 16.94 | 17.01 | -0.87% | 123,549 | 211,549,806 |
| 2024-12-26 | 16.51 | 17.23 | 16.43 | 17.16 | +3.94% | 176,651 | 300,931,078 |
| 2024-12-25 | 16.6 | 16.66 | 16.31 | 16.51 | -0.9% | 71,205 | 117,561,139 |
| 2024-12-24 | 16.35 | 16.75 | 16.35 | 16.66 | +2.21% | 88,673 | 147,313,630 |
| 2024-12-23 | 16.82 | 16.99 | 16.25 | 16.3 | -2.86% | 88,306 | 146,092,956 |
| 2024-12-20 | 16.62 | 16.9 | 16.53 | 16.78 | -0.59% | 78,248 | 130,824,722 |
| 2024-12-19 | 16.49 | 16.89 | 16.43 | 16.88 | +1.26% | 87,236 | 146,145,227 |
| 2024-12-18 | 16.47 | 16.85 | 16.4 | 16.67 | +1.34% | 77,250 | 128,727,086 |
| 2024-12-17 | 16.6 | 16.9 | 16.41 | 16.45 | -0.78% | 88,501 | 146,968,962 |
| 2024-12-16 | 16.8 | 16.98 | 16.5 | 16.58 | -1.25% | 90,644 | 150,991,758 |
| 2024-12-13 | 17.17 | 17.39 | 16.76 | 16.79 | -2.89% | 158,115 | 269,784,186 |
| 2024-12-12 | 16.9 | 17.35 | 16.84 | 17.29 | +2.25% | 141,739 | 242,928,149 |
| 2024-12-11 | 16.9 | 17.05 | 16.8 | 16.91 | +0.24% | 96,053 | 162,522,305 |
| 2024-12-10 | 17.17 | 17.3 | 16.81 | 16.87 | +0.66% | 156,063 | 266,074,231 |
| 2024-12-09 | 16.86 | 16.94 | 16.65 | 16.76 | -0.89% | 79,038 | 132,746,816 |
| 2024-12-06 | 16.75 | 16.95 | 16.53 | 16.91 | +0.89% | 111,286 | 186,300,106 |
| 2024-12-05 | 16.61 | 16.86 | 16.6 | 16.76 | +0.48% | 76,003 | 127,114,609 |
| 2024-12-04 | 16.88 | 16.96 | 16.6 | 16.68 | -1.65% | 79,725 | 133,684,668 |
| 2024-12-03 | 17.08 | 17.09 | 16.82 | 16.96 | -0.29% | 93,736 | 158,894,572 |
| 2024-12-02 | 16.8 | 17.08 | 16.72 | 17.01 | +1.25% | 107,872 | 182,892,984 |
| 2024-11-29 | 16.51 | 16.94 | 16.44 | 16.8 | +1.69% | 92,917 | 155,509,270 |
| 2024-11-28 | 16.85 | 16.92 | 16.46 | 16.52 | -1.49% | 87,761 | 146,727,972 |
| 2024-11-27 | 16.6 | 16.79 | 16.15 | 16.77 | +1.02% | 113,046 | 186,168,899 |
| 2024-11-26 | 16.89 | 16.96 | 16.52 | 16.6 | -1.66% | 61,894 | 103,706,471 |
| 2024-11-25 | 16.71 | 16.96 | 16.6 | 16.88 | +0.06% | 78,563 | 131,927,948 |
| 2024-11-22 | 17.6 | 17.66 | 16.86 | 16.87 | -4.42% | 120,799 | 208,525,252 |
| 2024-11-21 | 17.55 | 17.89 | 17.36 | 17.65 | +0.63% | 104,992 | 185,241,450 |
| 2024-11-20 | 17.47 | 17.66 | 17.25 | 17.54 | -0.34% | 112,318 | 196,307,995 |
| 2024-11-19 | 17.15 | 17.64 | 17.13 | 17.6 | +2.44% | 96,514 | 167,784,105 |
| 2024-11-18 | 17.47 | 17.67 | 16.89 | 17.18 | -1.55% | 120,883 | 209,063,143 |
| 2024-11-15 | 17.57 | 17.94 | 17.44 | 17.45 | -1.08% | 105,557 | 186,653,170 |
| 2024-11-14 | 18.4 | 18.45 | 17.6 | 17.64 | -3.87% | 160,973 | 288,931,795 |
| 2024-11-13 | 17.93 | 18.35 | 17.8 | 18.35 | +2.34% | 214,475 | 389,654,803 |
| 2024-11-12 | 17.9 | 18.24 | 17.62 | 17.93 | +0.17% | 213,023 | 382,322,281 |
| 2024-11-11 | 17.21 | 17.93 | 17.11 | 17.9 | +3.11% | 224,913 | 397,633,290 |
| 2024-11-08 | 17.5 | 17.7 | 17.23 | 17.36 | -0.12% | 159,640 | 278,585,248 |
| 2024-11-07 | 16.91 | 17.42 | 16.87 | 17.38 | +1.64% | 154,096 | 264,963,135 |
| 2024-11-06 | 17.25 | 17.61 | 16.91 | 17.1 | -0.58% | 186,734 | 322,292,949 |
| 2024-11-05 | 16.9 | 17.3 | 16.78 | 17.2 | +1.47% | 144,367 | 247,116,925 |
| 2024-11-04 | 16.45 | 17.05 | 16.42 | 16.95 | +3.35% | 109,247 | 184,192,805 |
| 2024-11-01 | 16.8 | 16.94 | 16.38 | 16.4 | -3.24% | 125,358 | 208,370,255 |
| 2024-10-31 | 17.18 | 17.18 | 16.76 | 16.95 | -0.35% | 123,899 | 209,729,063 |
| 2024-10-30 | 17.12 | 17.45 | 16.78 | 17.01 | -1.16% | 122,694 | 209,195,307 |
| 2024-10-29 | 17.46 | 17.75 | 17.15 | 17.21 | -1.21% | 133,108 | 232,301,568 |
| 2024-10-28 | 17.35 | 17.46 | 17.16 | 17.42 | +0.4% | 124,555 | 215,676,599 |
| 2024-10-25 | 17.12 | 17.42 | 17.01 | 17.35 | +1.58% | 148,971 | 256,611,260 |
| 2024-10-24 | 17.48 | 17.56 | 16.96 | 17.08 | -2.73% | 149,696 | 257,314,877 |
| 2024-10-23 | 17.89 | 18.17 | 17.49 | 17.56 | +0.57% | 291,059 | 518,089,761 |
| 2024-10-22 | 17 | 17.56 | 16.79 | 17.46 | +2.77% | 167,698 | 286,732,410 |
| 2024-10-21 | 16.65 | 17.14 | 16.49 | 16.99 | +3.16% | 179,463 | 302,430,887 |
| 2024-10-18 | 15.81 | 16.8 | 15.81 | 16.47 | +3.98% | 123,517 | 201,519,209 |
| 2024-10-17 | 16.12 | 16.28 | 15.82 | 15.84 | -0.94% | 78,065 | 125,373,068 |
| 2024-10-16 | 15.7 | 16.23 | 15.69 | 15.99 | +0.19% | 81,534 | 130,085,310 |
| 2024-10-15 | 16.12 | 16.53 | 15.92 | 15.96 | -2.03% | 114,719 | 186,196,774 |
| 2024-10-14 | 15.73 | 16.33 | 15.49 | 16.29 | +3.1% | 132,009 | 211,258,669 |
| 2024-10-11 | 16.54 | 16.54 | 15.6 | 15.8 | -4.18% | 135,930 | 216,316,868 |
| 2024-10-10 | 16.72 | 17.15 | 16.22 | 16.49 | -0.3% | 169,360 | 283,592,888 |
| 2024-10-09 | 17.6 | 17.75 | 16.51 | 16.54 | -9.91% | 256,347 | 440,234,975 |
| 2024-10-08 | 19.9 | 19.9 | 17.1 | 18.36 | +10.01% | 404,797 | 742,613,244 |
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：