股票概览
16.93
-3.48%
-0.61
17.68
开盘价
17.68
最高价
16.9
最低价
24,193
成交量
数据更新至: 2024-12-31
技术指标
17.95
MA5 (5日均线)
18.87
MA10 (10日均线)
20.45
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 | 17.68 | 17.68 | 16.9 | 16.93 | -3.48% | 24,193 | 41,570,916 |
| 2024-12-30 | 18.4 | 18.43 | 17.46 | 17.54 | -3.89% | 29,319 | 51,829,555 |
| 2024-12-27 | 18.4 | 18.79 | 18.13 | 18.25 | -0.87% | 25,767 | 47,561,226 |
| 2024-12-26 | 18.6 | 18.87 | 18.34 | 18.41 | -1.07% | 21,857 | 40,606,698 |
| 2024-12-25 | 20.06 | 20.09 | 18.35 | 18.61 | -4.71% | 30,098 | 56,572,883 |
| 2024-12-24 | 19.89 | 20.13 | 19.1 | 19.53 | +1.82% | 22,806 | 44,746,246 |
| 2024-12-23 | 20.06 | 20.24 | 19 | 19.18 | -5.14% | 24,297 | 47,468,834 |
| 2024-12-20 | 20.08 | 20.56 | 19.99 | 20.22 | +1.1% | 19,464 | 39,445,935 |
| 2024-12-19 | 19.78 | 20.09 | 19.5 | 20 | +0.1% | 21,136 | 42,062,728 |
| 2024-12-18 | 20.4 | 20.5 | 19.77 | 19.98 | -0.89% | 22,087 | 44,309,428 |
| 2024-12-17 | 21.23 | 21.46 | 20.02 | 20.16 | -5.93% | 27,984 | 57,606,032 |
| 2024-12-16 | 21.8 | 21.91 | 21.23 | 21.43 | -1.2% | 22,765 | 48,937,077 |
| 2024-12-13 | 22.4 | 22.4 | 21.62 | 21.69 | -4.03% | 35,094 | 76,888,109 |
| 2024-12-12 | 22.55 | 22.96 | 22.3 | 22.6 | -0.4% | 34,173 | 77,407,355 |
| 2024-12-11 | 22.53 | 23.26 | 22.28 | 22.69 | +1.98% | 36,681 | 83,122,145 |
| 2024-12-10 | 23.26 | 23.46 | 22.24 | 22.25 | -0.98% | 44,432 | 100,895,836 |
| 2024-12-09 | 22.9 | 22.96 | 22.12 | 22.47 | -1.88% | 39,204 | 88,273,559 |
| 2024-12-06 | 22.09 | 23.05 | 21.91 | 22.9 | +2.83% | 58,671 | 133,520,686 |
| 2024-12-05 | 21.9 | 22.39 | 21.76 | 22.27 | +1.6% | 28,945 | 64,165,231 |
| 2024-12-04 | 22.63 | 22.85 | 21.8 | 21.92 | -3.14% | 42,702 | 94,692,206 |
| 2024-12-03 | 22.85 | 23.24 | 22.15 | 22.63 | -2.2% | 53,561 | 121,174,673 |
| 2024-12-02 | 22.98 | 23.28 | 22.4 | 23.14 | +0.04% | 63,205 | 144,921,642 |
| 2024-11-29 | 22.64 | 23.2 | 21.62 | 23.13 | +2.16% | 79,253 | 178,328,545 |
| 2024-11-28 | 24 | 24.43 | 22.43 | 22.64 | -4.95% | 82,368 | 191,341,787 |
| 2024-11-27 | 23.99 | 24.49 | 22.11 | 23.82 | -3.01% | 110,671 | 256,040,086 |
| 2024-11-26 | 26.72 | 26.93 | 24.38 | 24.56 | +0.29% | 176,735 | 455,030,438 |
| 2024-11-25 | 20.66 | 24.49 | 20.66 | 24.49 | +19.99% | 53,530 | 127,082,901 |
| 2024-11-22 | 21.66 | 21.67 | 20.36 | 20.41 | -5.77% | 54,594 | 114,827,215 |
| 2024-11-21 | 22.05 | 22.98 | 21.51 | 21.66 | -3.17% | 57,394 | 126,329,432 |
| 2024-11-20 | 21.9 | 22.75 | 21.53 | 22.37 | +1.96% | 65,868 | 146,564,368 |
| 2024-11-19 | 22.17 | 22.59 | 21 | 21.94 | -6.56% | 84,662 | 183,990,535 |
| 2024-11-18 | 24.5 | 26.7 | 22.26 | 23.48 | -2.25% | 121,966 | 299,941,571 |
| 2024-11-15 | 22.3 | 24.02 | 21.5 | 24.02 | +4.43% | 112,258 | 260,530,990 |
| 2024-11-14 | 22.87 | 24.2 | 22.22 | 23 | +0.44% | 85,810 | 199,231,073 |
| 2024-11-13 | 22.53 | 23.92 | 22.07 | 22.9 | +3.11% | 70,357 | 160,542,481 |
| 2024-11-12 | 22 | 23 | 21.9 | 22.21 | +0.95% | 57,271 | 128,340,413 |
| 2024-11-11 | 21.2 | 22.09 | 21.19 | 22 | +2.66% | 43,817 | 95,613,746 |
| 2024-11-08 | 21.15 | 21.96 | 21.15 | 21.43 | +2.83% | 52,246 | 112,851,018 |
| 2024-11-07 | 21 | 21.21 | 20.5 | 20.84 | +0.92% | 31,353 | 65,270,175 |
| 2024-11-06 | 20.41 | 21.67 | 20.41 | 20.65 | +1.23% | 41,875 | 87,879,506 |
| 2024-11-05 | 19.8 | 20.55 | 19.5 | 20.4 | +3.03% | 28,248 | 57,206,637 |
| 2024-11-04 | 19.2 | 19.86 | 18.88 | 19.8 | +2.01% | 18,147 | 35,471,330 |
| 2024-11-01 | 20.5 | 20.93 | 19.3 | 19.41 | -5.41% | 34,922 | 69,330,061 |
| 2024-10-31 | 20.26 | 20.88 | 20.01 | 20.52 | +1.68% | 32,863 | 67,326,628 |
| 2024-10-30 | 20.51 | 20.63 | 19.77 | 20.18 | -2.51% | 29,620 | 59,645,062 |
| 2024-10-29 | 21.4 | 21.65 | 20.55 | 20.7 | -3.45% | 35,249 | 73,911,740 |
| 2024-10-28 | 21.93 | 22.01 | 21.29 | 21.44 | -2.23% | 37,787 | 81,058,055 |
| 2024-10-25 | 21 | 22.48 | 21 | 21.93 | +3.64% | 57,262 | 126,004,439 |
| 2024-10-24 | 22.1 | 22.22 | 21.1 | 21.16 | -3.77% | 46,214 | 99,531,482 |
| 2024-10-23 | 22.45 | 22.82 | 21.38 | 21.99 | +0.83% | 73,634 | 162,879,572 |
| 2024-10-22 | 21.31 | 22 | 20.81 | 21.81 | +2.01% | 52,473 | 112,823,022 |
| 2024-10-21 | 20.56 | 21.8 | 20.56 | 21.38 | +4.19% | 51,842 | 110,132,237 |
| 2024-10-18 | 19.79 | 21.08 | 19.6 | 20.52 | +4.11% | 46,659 | 94,581,907 |
| 2024-10-17 | 19.56 | 20.39 | 19.56 | 19.71 | +0.77% | 32,663 | 65,101,407 |
| 2024-10-16 | 19.43 | 19.99 | 19.3 | 19.56 | -1.26% | 30,717 | 60,329,549 |
| 2024-10-15 | 20.3 | 21.05 | 19.5 | 19.81 | -2.37% | 48,273 | 97,881,744 |
| 2024-10-14 | 19.37 | 20.57 | 19.37 | 20.29 | +6.06% | 43,260 | 86,243,029 |
| 2024-10-11 | 20.2 | 20.24 | 18.74 | 19.13 | -6.68% | 44,358 | 86,293,697 |
| 2024-10-10 | 20.64 | 21.52 | 19.96 | 20.5 | -2.29% | 51,809 | 107,252,571 |
| 2024-10-09 | 23.95 | 24.78 | 20.98 | 20.98 | -19.98% | 84,884 | 191,739,965 |
| 2024-10-08 | 26.7 | 26.98 | 23.01 | 26.22 | +15.76% | 116,419 | 294,085,569 |
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：