股票概览
17.73
-2.53%
-0.46
17.99
开盘价
18.33
最高价
17.65
最低价
95,360
成交量
数据更新至: 2024-12-31
技术指标
17.38
MA5 (5日均线)
17.10
MA10 (10日均线)
16.92
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 | 17.99 | 18.33 | 17.65 | 17.73 | -2.53% | 95,360 | 171,158,061 |
| 2024-12-30 | 17.36 | 18.59 | 17.1 | 18.19 | +3.88% | 141,024 | 254,075,524 |
| 2024-12-27 | 16.67 | 17.73 | 16.62 | 17.51 | +4.72% | 100,698 | 173,652,081 |
| 2024-12-26 | 16.72 | 16.98 | 16.58 | 16.72 | -0.18% | 40,664 | 68,137,596 |
| 2024-12-25 | 16.92 | 16.99 | 16.23 | 16.75 | -1.64% | 54,755 | 90,867,455 |
| 2024-12-24 | 16.72 | 17.1 | 16.6 | 17.03 | +1.73% | 54,251 | 91,649,034 |
| 2024-12-23 | 17.21 | 17.39 | 16.64 | 16.74 | -3.07% | 78,267 | 132,952,923 |
| 2024-12-20 | 16.7 | 17.83 | 16.67 | 17.27 | +2.68% | 106,326 | 185,463,397 |
| 2024-12-19 | 16.19 | 16.98 | 16.02 | 16.82 | +3.38% | 88,547 | 146,370,712 |
| 2024-12-18 | 16.53 | 16.56 | 16.18 | 16.27 | -0.37% | 70,589 | 115,373,796 |
| 2024-12-17 | 17.24 | 17.39 | 16.31 | 16.33 | -5.28% | 129,393 | 215,422,377 |
| 2024-12-16 | 17.84 | 19.9 | 17.07 | 17.24 | -3.69% | 222,436 | 398,701,678 |
| 2024-12-13 | 17.36 | 18.16 | 17.01 | 17.9 | +3.17% | 161,481 | 285,833,062 |
| 2024-12-12 | 17.22 | 17.48 | 16.96 | 17.35 | +0.81% | 119,620 | 206,870,780 |
| 2024-12-11 | 16.4 | 17.37 | 16.32 | 17.21 | +5.52% | 126,745 | 215,176,056 |
| 2024-12-10 | 16.65 | 17.1 | 16.26 | 16.31 | +1.18% | 77,015 | 127,833,954 |
| 2024-12-09 | 16.25 | 16.38 | 15.94 | 16.12 | -0.8% | 52,036 | 83,988,307 |
| 2024-12-06 | 16.29 | 16.33 | 15.93 | 16.25 | 0% | 66,197 | 106,868,550 |
| 2024-12-05 | 16.46 | 16.47 | 16.06 | 16.25 | -1.28% | 73,769 | 119,474,454 |
| 2024-12-04 | 16.98 | 17.45 | 16.31 | 16.46 | -4.58% | 155,107 | 259,437,470 |
| 2024-12-03 | 16.55 | 17.59 | 16.3 | 17.25 | +3.29% | 215,118 | 368,892,939 |
| 2024-12-02 | 15.89 | 16.93 | 15.57 | 16.7 | +6.1% | 119,414 | 197,012,516 |
| 2024-11-29 | 15.09 | 16 | 15.03 | 15.74 | +4.31% | 65,264 | 101,846,220 |
| 2024-11-28 | 15.1 | 15.29 | 15 | 15.09 | -0.13% | 25,797 | 39,065,469 |
| 2024-11-27 | 14.83 | 15.14 | 14.47 | 15.11 | +1.21% | 31,830 | 46,937,507 |
| 2024-11-26 | 15.07 | 15.28 | 14.89 | 14.93 | -0.8% | 23,268 | 35,095,634 |
| 2024-11-25 | 14.88 | 15.09 | 14.72 | 15.05 | +1.55% | 38,447 | 57,357,147 |
| 2024-11-22 | 15.58 | 15.62 | 14.79 | 14.82 | -4.39% | 48,433 | 73,723,791 |
| 2024-11-21 | 15.5 | 15.72 | 15.4 | 15.5 | -0.64% | 36,986 | 57,494,987 |
| 2024-11-20 | 15.75 | 15.86 | 15.35 | 15.6 | -1.33% | 66,457 | 103,502,302 |
| 2024-11-19 | 15.6 | 15.84 | 15.5 | 15.81 | +1.8% | 34,110 | 53,540,733 |
| 2024-11-18 | 16.04 | 16.21 | 15.41 | 15.53 | -3.42% | 55,238 | 86,671,851 |
| 2024-11-15 | 16.18 | 16.58 | 16.08 | 16.08 | -0.74% | 52,928 | 86,341,296 |
| 2024-11-14 | 16.35 | 16.89 | 16.16 | 16.2 | -0.98% | 62,879 | 104,006,213 |
| 2024-11-13 | 16.5 | 16.83 | 16.15 | 16.36 | -0.73% | 54,777 | 89,822,172 |
| 2024-11-12 | 16.95 | 17.22 | 16.29 | 16.48 | -1.79% | 97,010 | 162,128,160 |
| 2024-11-11 | 16.03 | 17 | 15.9 | 16.78 | +3.84% | 111,576 | 184,479,333 |
| 2024-11-08 | 16.41 | 16.49 | 15.9 | 16.16 | -0.55% | 85,322 | 137,741,847 |
| 2024-11-07 | 15.6 | 16.45 | 15.56 | 16.25 | +3.17% | 104,473 | 169,151,647 |
| 2024-11-06 | 15.97 | 16.09 | 15.61 | 15.75 | -1.19% | 71,304 | 112,956,207 |
| 2024-11-05 | 15.77 | 16.06 | 15.46 | 15.94 | +1.27% | 73,199 | 116,185,622 |
| 2024-11-04 | 15.48 | 15.77 | 15.3 | 15.74 | +1.68% | 45,215 | 70,510,183 |
| 2024-11-01 | 15.8 | 16.16 | 15.47 | 15.48 | -2.03% | 55,240 | 87,192,405 |
| 2024-10-31 | 16.08 | 16.08 | 15.69 | 15.8 | -1.19% | 44,069 | 69,823,753 |
| 2024-10-30 | 15.85 | 16.14 | 15.77 | 15.99 | -0.19% | 51,364 | 81,956,147 |
| 2024-10-29 | 16.71 | 16.71 | 15.9 | 16.02 | -3.9% | 105,378 | 170,578,575 |
| 2024-10-28 | 16.45 | 17.08 | 16.25 | 16.67 | +2.96% | 115,138 | 192,903,437 |
| 2024-10-25 | 16.14 | 16.48 | 15.8 | 16.19 | +1.31% | 107,326 | 173,450,445 |
| 2024-10-24 | 15.58 | 16.37 | 15.58 | 15.98 | +3.63% | 141,426 | 226,183,761 |
| 2024-10-23 | 16 | 16.15 | 15 | 15.42 | -2.03% | 142,207 | 220,724,779 |
| 2024-10-22 | 14.92 | 15.85 | 14.92 | 15.74 | +6.5% | 132,244 | 205,184,371 |
| 2024-10-21 | 14.44 | 14.87 | 14.31 | 14.78 | +3.79% | 66,162 | 96,718,698 |
| 2024-10-18 | 13.93 | 14.41 | 13.87 | 14.24 | +2.37% | 48,004 | 67,937,090 |
| 2024-10-17 | 14.13 | 14.26 | 13.91 | 13.91 | -1.35% | 33,672 | 47,471,536 |
| 2024-10-16 | 14.14 | 14.38 | 13.93 | 14.1 | -2.02% | 38,583 | 54,625,563 |
| 2024-10-15 | 14.39 | 14.7 | 14.21 | 14.39 | -0.69% | 52,483 | 76,000,440 |
| 2024-10-14 | 13.95 | 14.63 | 13.71 | 14.49 | +3.87% | 68,793 | 98,265,101 |
| 2024-10-11 | 14.29 | 14.46 | 13.71 | 13.95 | -1.41% | 55,818 | 78,615,983 |
| 2024-10-10 | 14.21 | 14.85 | 14.12 | 14.15 | +0.71% | 71,762 | 103,814,648 |
| 2024-10-09 | 15.13 | 15.21 | 14.02 | 14.05 | -10.22% | 88,233 | 128,703,291 |
| 2024-10-08 | 16.61 | 16.99 | 14.58 | 15.65 | +8.08% | 127,312 | 199,281,383 |
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：