股票概览
16.34
-4.16%
-0.71
17.03
开盘价
17.2
最高价
16.31
最低价
92,216
成交量
数据更新至: 2024-12-31
技术指标
17.16
MA5 (5日均线)
17.37
MA10 (10日均线)
17.14
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 | 17.03 | 17.2 | 16.31 | 16.34 | -4.16% | 92,216 | 153,850,308 |
| 2024-12-30 | 17.61 | 17.78 | 17.02 | 17.05 | -2.9% | 93,072 | 161,401,358 |
| 2024-12-27 | 17.43 | 17.83 | 17.29 | 17.56 | +0.34% | 93,728 | 164,322,884 |
| 2024-12-26 | 17.1 | 17.66 | 17.1 | 17.5 | +0.98% | 88,319 | 153,945,388 |
| 2024-12-25 | 18.23 | 18.56 | 17.27 | 17.33 | -4.68% | 150,905 | 268,418,374 |
| 2024-12-24 | 17.75 | 18.23 | 17.5 | 18.18 | +1.56% | 182,841 | 327,120,131 |
| 2024-12-23 | 17.5 | 18.22 | 16.98 | 17.9 | +2.29% | 196,175 | 347,638,227 |
| 2024-12-20 | 17.57 | 17.81 | 17.36 | 17.5 | -0.4% | 132,698 | 233,479,592 |
| 2024-12-19 | 16.52 | 17.72 | 16.44 | 17.57 | +4.65% | 169,523 | 292,504,198 |
| 2024-12-18 | 16.5 | 17.03 | 16.23 | 16.79 | +2.94% | 75,482 | 126,386,717 |
| 2024-12-17 | 16.93 | 16.93 | 16.23 | 16.31 | -3.72% | 64,147 | 105,696,448 |
| 2024-12-16 | 16.7 | 17.25 | 16.64 | 16.94 | +1.19% | 72,281 | 122,763,135 |
| 2024-12-13 | 17.19 | 17.19 | 16.7 | 16.74 | -2.9% | 60,548 | 102,494,795 |
| 2024-12-12 | 17.19 | 17.24 | 17 | 17.24 | +0.35% | 59,720 | 102,461,604 |
| 2024-12-11 | 17.11 | 17.25 | 17 | 17.18 | +0.35% | 64,071 | 109,638,784 |
| 2024-12-10 | 17.65 | 17.77 | 17.07 | 17.12 | -0.87% | 88,629 | 153,919,394 |
| 2024-12-09 | 17.59 | 17.72 | 17.07 | 17.27 | -0.58% | 90,327 | 156,561,973 |
| 2024-12-06 | 16.46 | 17.57 | 16.46 | 17.37 | +5.4% | 143,137 | 244,836,770 |
| 2024-12-05 | 16.36 | 16.54 | 16.33 | 16.48 | +0.61% | 41,860 | 68,816,363 |
| 2024-12-04 | 16.62 | 16.75 | 16.28 | 16.38 | -1.92% | 48,420 | 79,949,506 |
| 2024-12-03 | 16.8 | 16.92 | 16.54 | 16.7 | -0.83% | 55,901 | 93,487,260 |
| 2024-12-02 | 16.56 | 16.91 | 16.56 | 16.84 | +1.69% | 65,776 | 110,317,284 |
| 2024-11-29 | 16.44 | 16.71 | 16.24 | 16.56 | +0.36% | 67,954 | 112,267,638 |
| 2024-11-28 | 16.13 | 16.77 | 16.1 | 16.5 | +1.79% | 77,178 | 126,866,860 |
| 2024-11-27 | 16.03 | 16.23 | 15.54 | 16.21 | +0.68% | 57,489 | 91,267,221 |
| 2024-11-26 | 15.88 | 16.49 | 15.86 | 16.1 | +0.75% | 66,685 | 108,402,505 |
| 2024-11-25 | 15.72 | 16.08 | 15.7 | 15.98 | +2.24% | 53,913 | 85,595,144 |
| 2024-11-22 | 16.55 | 16.57 | 15.58 | 15.63 | -5.56% | 80,894 | 129,762,578 |
| 2024-11-21 | 16.51 | 16.74 | 16.36 | 16.55 | -0.3% | 61,990 | 102,671,112 |
| 2024-11-20 | 16.35 | 16.78 | 16.25 | 16.6 | +1.22% | 76,991 | 127,596,643 |
| 2024-11-19 | 15.9 | 16.4 | 15.86 | 16.4 | +3.21% | 61,300 | 98,917,581 |
| 2024-11-18 | 16.48 | 16.57 | 15.8 | 15.89 | -2.69% | 69,830 | 112,610,974 |
| 2024-11-15 | 16.63 | 16.92 | 16.28 | 16.33 | -2.33% | 73,061 | 121,571,340 |
| 2024-11-14 | 17.6 | 17.61 | 16.7 | 16.72 | -5.59% | 98,134 | 167,812,506 |
| 2024-11-13 | 17.4 | 18.24 | 17.28 | 17.71 | +1.78% | 136,768 | 241,561,247 |
| 2024-11-12 | 17.4 | 17.92 | 17.16 | 17.4 | +0.69% | 140,701 | 247,301,259 |
| 2024-11-11 | 16.7 | 17.28 | 16.7 | 17.28 | +2.31% | 99,764 | 170,062,399 |
| 2024-11-08 | 17.1 | 17.25 | 16.75 | 16.89 | -0.12% | 109,797 | 186,463,300 |
| 2024-11-07 | 16.05 | 16.96 | 16.01 | 16.91 | +4.13% | 119,631 | 199,273,362 |
| 2024-11-06 | 16.18 | 16.5 | 16.01 | 16.24 | +0.37% | 107,276 | 174,662,631 |
| 2024-11-05 | 15.88 | 16.2 | 15.76 | 16.18 | +1.7% | 88,210 | 141,712,361 |
| 2024-11-04 | 15.48 | 15.91 | 15.48 | 15.91 | +2.78% | 56,532 | 89,097,276 |
| 2024-11-01 | 15.82 | 16.06 | 15.4 | 15.48 | -2.95% | 81,663 | 128,038,392 |
| 2024-10-31 | 15.88 | 16.12 | 15.77 | 15.95 | +0.57% | 74,892 | 119,597,733 |
| 2024-10-30 | 15.75 | 15.93 | 15.54 | 15.86 | -0.38% | 90,902 | 143,162,143 |
| 2024-10-29 | 16.6 | 16.88 | 15.86 | 15.92 | -3.46% | 134,323 | 218,773,823 |
| 2024-10-28 | 16.27 | 16.49 | 15.9 | 16.49 | -0.78% | 179,581 | 290,437,734 |
| 2024-10-25 | 16.1 | 16.82 | 16 | 16.62 | -1.83% | 161,102 | 263,686,747 |
| 2024-10-24 | 16.75 | 17.23 | 16.67 | 16.93 | +0.59% | 83,810 | 142,292,527 |
| 2024-10-23 | 17.22 | 17.27 | 16.74 | 16.83 | -1.64% | 115,768 | 196,215,785 |
| 2024-10-22 | 16.41 | 17.16 | 16.39 | 17.11 | +4.27% | 123,620 | 208,747,864 |
| 2024-10-21 | 16.37 | 16.74 | 16.2 | 16.41 | +0.86% | 118,163 | 194,317,887 |
| 2024-10-18 | 15.62 | 16.68 | 15.5 | 16.27 | +4.16% | 135,393 | 216,712,862 |
| 2024-10-17 | 15.77 | 15.97 | 15.58 | 15.62 | -0.64% | 75,629 | 119,316,983 |
| 2024-10-16 | 15.65 | 15.95 | 15.58 | 15.72 | -0.95% | 79,387 | 125,143,416 |
| 2024-10-15 | 16.15 | 16.54 | 15.82 | 15.87 | -2.94% | 92,247 | 148,978,719 |
| 2024-10-14 | 16.08 | 16.36 | 15.63 | 16.35 | +1.55% | 91,154 | 146,520,080 |
| 2024-10-11 | 16.95 | 16.99 | 15.89 | 16.1 | -5.29% | 103,271 | 168,151,588 |
| 2024-10-10 | 17.54 | 18.34 | 16.9 | 17 | -2.3% | 148,684 | 259,126,354 |
| 2024-10-09 | 19.59 | 19.59 | 17.4 | 17.4 | -15.66% | 160,087 | 294,471,652 |
| 2024-10-08 | 22.1 | 22.11 | 18.78 | 20.63 | +11.21% | 221,212 | 446,357,905 |
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：