股票概览
16.66
-2.17%
-0.37
17.05
开盘价
17.18
最高价
16.58
最低价
19,584
成交量
数据更新至: 2024-12-31
技术指标
16.95
MA5 (5日均线)
17.11
MA10 (10日均线)
17.39
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 | 17.05 | 17.18 | 16.58 | 16.66 | -2.17% | 19,584 | 32,879,925 |
| 2024-12-30 | 17.02 | 17.38 | 16.9 | 17.03 | -0.58% | 21,822 | 37,134,589 |
| 2024-12-27 | 16.82 | 17.28 | 16.78 | 17.13 | +1.36% | 18,933 | 32,431,399 |
| 2024-12-26 | 16.83 | 17.09 | 16.83 | 16.9 | -0.82% | 14,993 | 25,351,535 |
| 2024-12-25 | 17.4 | 17.48 | 16.81 | 17.04 | -1.56% | 24,483 | 41,584,097 |
| 2024-12-24 | 16.93 | 17.45 | 16.88 | 17.31 | +2.43% | 18,579 | 32,029,383 |
| 2024-12-23 | 17.45 | 17.49 | 16.88 | 16.9 | -2.99% | 23,377 | 40,093,477 |
| 2024-12-20 | 17.17 | 17.48 | 17.17 | 17.42 | +0.4% | 21,951 | 38,077,187 |
| 2024-12-19 | 17.15 | 17.44 | 16.92 | 17.35 | +0.23% | 20,073 | 34,526,265 |
| 2024-12-18 | 17.61 | 17.69 | 17.27 | 17.31 | -1.2% | 18,371 | 31,949,534 |
| 2024-12-17 | 18.08 | 18.08 | 17.33 | 17.52 | -2.77% | 32,036 | 56,459,092 |
| 2024-12-16 | 18.3 | 18.77 | 17.98 | 18.02 | -1.74% | 37,971 | 69,093,439 |
| 2024-12-13 | 18.26 | 18.71 | 18.11 | 18.34 | +0.05% | 55,542 | 101,875,547 |
| 2024-12-12 | 17.9 | 18.47 | 17.75 | 18.33 | +2.46% | 54,953 | 99,875,514 |
| 2024-12-11 | 17.6 | 18.26 | 17.5 | 17.89 | +2.4% | 45,024 | 80,643,986 |
| 2024-12-10 | 18.08 | 18.08 | 17.45 | 17.47 | 0% | 30,658 | 54,227,525 |
| 2024-12-09 | 17.59 | 17.72 | 17.27 | 17.47 | +0.34% | 28,904 | 50,625,910 |
| 2024-12-06 | 17.13 | 17.55 | 16.98 | 17.41 | +1.58% | 33,707 | 58,360,062 |
| 2024-12-05 | 17.16 | 17.28 | 16.93 | 17.14 | -0.46% | 37,151 | 63,639,680 |
| 2024-12-04 | 17.65 | 17.67 | 17.1 | 17.22 | -2.55% | 24,972 | 43,363,210 |
| 2024-12-03 | 17.78 | 18 | 17.64 | 17.67 | -1.12% | 33,837 | 60,193,075 |
| 2024-12-02 | 17.58 | 18.11 | 17.45 | 17.87 | +3.06% | 49,360 | 87,716,375 |
| 2024-11-29 | 16.89 | 17.75 | 16.76 | 17.34 | +3.09% | 46,836 | 80,959,613 |
| 2024-11-28 | 16.68 | 17.04 | 16.59 | 16.82 | +0.84% | 29,613 | 49,885,574 |
| 2024-11-27 | 16.48 | 16.68 | 15.83 | 16.68 | +2.02% | 27,318 | 44,437,370 |
| 2024-11-26 | 16.45 | 16.78 | 16.26 | 16.35 | -0.91% | 22,048 | 36,368,730 |
| 2024-11-25 | 16.25 | 16.55 | 16.18 | 16.5 | +1.54% | 26,443 | 43,213,509 |
| 2024-11-22 | 17.21 | 17.35 | 16.2 | 16.25 | -5.74% | 38,322 | 63,969,382 |
| 2024-11-21 | 17.24 | 17.39 | 17.07 | 17.24 | +0.52% | 30,482 | 52,465,354 |
| 2024-11-20 | 16.62 | 17.33 | 16.55 | 17.15 | +2.51% | 38,899 | 66,218,567 |
| 2024-11-19 | 16.34 | 16.73 | 16.25 | 16.73 | +2.95% | 22,487 | 37,095,886 |
| 2024-11-18 | 16.76 | 16.84 | 16.12 | 16.25 | -2.52% | 34,159 | 56,048,562 |
| 2024-11-15 | 16.9 | 17.16 | 16.63 | 16.67 | -1.83% | 26,416 | 44,643,840 |
| 2024-11-14 | 17.48 | 17.57 | 16.9 | 16.98 | -3.14% | 30,431 | 52,257,239 |
| 2024-11-13 | 17.65 | 17.93 | 17.2 | 17.53 | -1.24% | 37,779 | 66,092,237 |
| 2024-11-12 | 17.58 | 18.19 | 17.5 | 17.75 | +0.97% | 62,480 | 111,846,791 |
| 2024-11-11 | 17.07 | 17.58 | 17.01 | 17.58 | +2.39% | 42,956 | 74,387,531 |
| 2024-11-08 | 17.68 | 17.92 | 17.07 | 17.17 | -1.27% | 41,600 | 72,097,775 |
| 2024-11-07 | 16.71 | 17.42 | 16.71 | 17.39 | +2.96% | 38,423 | 66,144,092 |
| 2024-11-06 | 17.15 | 17.15 | 16.76 | 16.89 | -0.94% | 29,429 | 49,918,720 |
| 2024-11-05 | 16.68 | 17.08 | 16.58 | 17.05 | +2.4% | 37,061 | 62,716,177 |
| 2024-11-04 | 16.48 | 16.74 | 16.45 | 16.65 | +0.73% | 22,459 | 37,220,894 |
| 2024-11-01 | 16.69 | 16.88 | 16.16 | 16.53 | -1.08% | 43,421 | 71,791,151 |
| 2024-10-31 | 16.66 | 17.03 | 16.57 | 16.71 | +0.24% | 30,288 | 50,791,052 |
| 2024-10-30 | 16.91 | 17.09 | 16.41 | 16.67 | -1.42% | 38,800 | 64,896,696 |
| 2024-10-29 | 17.9 | 17.99 | 16.83 | 16.91 | -4.14% | 48,966 | 84,760,595 |
| 2024-10-28 | 17.19 | 17.7 | 17.19 | 17.64 | +2.32% | 32,438 | 56,778,141 |
| 2024-10-25 | 16.99 | 17.24 | 16.76 | 17.24 | +2.31% | 34,585 | 59,123,955 |
| 2024-10-24 | 16.76 | 17.16 | 16.75 | 16.85 | -0.3% | 27,837 | 47,114,324 |
| 2024-10-23 | 17.18 | 17.18 | 16.75 | 16.9 | -0.35% | 31,444 | 53,365,754 |
| 2024-10-22 | 16.84 | 17.08 | 16.58 | 16.96 | +1.5% | 37,403 | 63,002,826 |
| 2024-10-21 | 16.51 | 16.96 | 16.31 | 16.71 | +1.21% | 46,587 | 77,569,218 |
| 2024-10-18 | 16.2 | 16.9 | 16.06 | 16.51 | +1.85% | 49,643 | 81,699,409 |
| 2024-10-17 | 15.99 | 16.64 | 15.99 | 16.21 | +2.01% | 50,545 | 82,495,404 |
| 2024-10-16 | 15.67 | 16.08 | 15.6 | 15.89 | +0.38% | 33,475 | 53,210,490 |
| 2024-10-15 | 16.4 | 16.5 | 15.8 | 15.83 | -3.59% | 40,280 | 65,115,886 |
| 2024-10-14 | 16.85 | 16.85 | 15.82 | 16.42 | +1.23% | 32,901 | 53,367,291 |
| 2024-10-11 | 17.05 | 17.08 | 16.01 | 16.22 | -4.08% | 42,398 | 69,634,553 |
| 2024-10-10 | 16.94 | 17.62 | 16.71 | 16.91 | +0.59% | 65,674 | 112,437,982 |
| 2024-10-09 | 18.56 | 18.66 | 16.79 | 16.81 | -12.45% | 83,725 | 147,968,924 |
| 2024-10-08 | 20.87 | 20.87 | 17.71 | 19.2 | +9.09% | 132,393 | 250,906,557 |
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：