股票概览
16.91
-3.15%
-0.55
17.46
开盘价
17.55
最高价
16.84
最低价
24,835
成交量
数据更新至: 2024-12-31
技术指标
17.38
MA5 (5日均线)
17.60
MA10 (10日均线)
18.23
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 | 17.46 | 17.55 | 16.84 | 16.91 | -3.15% | 24,835 | 42,636,745 |
| 2024-12-30 | 17.6 | 17.87 | 17.44 | 17.46 | -1.08% | 23,442 | 41,279,940 |
| 2024-12-27 | 17.55 | 17.78 | 17.5 | 17.65 | +0.34% | 18,118 | 31,981,601 |
| 2024-12-26 | 17.27 | 17.81 | 17.25 | 17.59 | +1.79% | 18,887 | 33,223,819 |
| 2024-12-25 | 17.54 | 17.54 | 16.96 | 17.28 | -1.54% | 22,538 | 38,789,534 |
| 2024-12-24 | 17.39 | 17.64 | 17.27 | 17.55 | +1.27% | 18,141 | 31,670,078 |
| 2024-12-23 | 18.2 | 18.28 | 17.32 | 17.33 | -4.78% | 30,782 | 54,502,256 |
| 2024-12-20 | 17.97 | 18.46 | 17.82 | 18.2 | +1% | 29,088 | 53,140,485 |
| 2024-12-19 | 17.73 | 18.09 | 17.66 | 18.02 | +0.33% | 22,837 | 40,832,469 |
| 2024-12-18 | 18.13 | 18.13 | 17.64 | 17.96 | +1.07% | 36,122 | 64,802,078 |
| 2024-12-17 | 18.65 | 18.89 | 17.75 | 17.77 | -4.56% | 49,825 | 90,288,713 |
| 2024-12-16 | 18.77 | 19.14 | 18.41 | 18.62 | -1.85% | 47,512 | 88,948,081 |
| 2024-12-13 | 19.19 | 19.39 | 18.9 | 18.97 | -1.81% | 49,111 | 93,658,040 |
| 2024-12-12 | 19.39 | 19.41 | 18.93 | 19.32 | +1.26% | 57,034 | 109,422,495 |
| 2024-12-11 | 19.1 | 19.27 | 18.97 | 19.08 | -0.88% | 65,472 | 125,076,553 |
| 2024-12-10 | 19.9 | 20.19 | 19.19 | 19.25 | -2.58% | 148,911 | 291,423,084 |
| 2024-12-09 | 18.72 | 20.9 | 18.4 | 19.76 | +5.39% | 161,517 | 314,650,827 |
| 2024-12-06 | 19.28 | 19.32 | 18.33 | 18.75 | -3% | 111,408 | 207,969,712 |
| 2024-12-05 | 17.75 | 20.06 | 17.75 | 19.33 | +8.9% | 186,994 | 359,170,116 |
| 2024-12-04 | 18.16 | 18.18 | 17.63 | 17.75 | -2.85% | 37,484 | 67,012,210 |
| 2024-12-03 | 18.31 | 18.53 | 18.09 | 18.27 | -0.22% | 42,884 | 78,478,585 |
| 2024-12-02 | 18.55 | 18.58 | 18.18 | 18.31 | -1.19% | 60,858 | 111,358,759 |
| 2024-11-29 | 17.58 | 18.57 | 17.58 | 18.53 | +4.22% | 73,689 | 134,200,623 |
| 2024-11-28 | 18.11 | 18.29 | 17.72 | 17.78 | +0.45% | 59,824 | 107,542,214 |
| 2024-11-27 | 17.4 | 17.7 | 16.8 | 17.7 | +0.85% | 39,552 | 68,228,737 |
| 2024-11-26 | 17.3 | 17.94 | 17.1 | 17.55 | +2.03% | 37,584 | 65,875,710 |
| 2024-11-25 | 16.99 | 17.25 | 16.8 | 17.2 | +1.53% | 27,000 | 46,094,772 |
| 2024-11-22 | 17.74 | 18 | 16.66 | 16.94 | -4.62% | 35,168 | 61,208,246 |
| 2024-11-21 | 17.69 | 17.87 | 17.55 | 17.76 | +0.11% | 26,267 | 46,463,266 |
| 2024-11-20 | 17.36 | 17.76 | 17.21 | 17.74 | +1.37% | 34,921 | 61,365,830 |
| 2024-11-19 | 17.22 | 17.64 | 16.92 | 17.5 | +1.8% | 35,715 | 61,718,009 |
| 2024-11-18 | 17.7 | 17.94 | 17.05 | 17.19 | -2.44% | 37,121 | 64,472,016 |
| 2024-11-15 | 17.88 | 18.29 | 17.59 | 17.62 | -1.78% | 31,047 | 55,819,109 |
| 2024-11-14 | 18.69 | 18.76 | 17.88 | 17.94 | -4.01% | 44,220 | 81,046,614 |
| 2024-11-13 | 18.84 | 19.14 | 18.3 | 18.69 | -1.63% | 47,235 | 88,258,751 |
| 2024-11-12 | 19.19 | 19.85 | 18.64 | 19 | -0.58% | 80,614 | 155,636,898 |
| 2024-11-11 | 18.81 | 19.25 | 18.76 | 19.11 | +0.84% | 50,736 | 96,392,622 |
| 2024-11-08 | 19.3 | 19.53 | 18.76 | 18.95 | -1.2% | 73,933 | 141,318,582 |
| 2024-11-07 | 18.92 | 19.26 | 18.62 | 19.18 | -0.42% | 64,849 | 122,952,543 |
| 2024-11-06 | 20.14 | 20.58 | 19.08 | 19.26 | -3.41% | 94,895 | 185,454,419 |
| 2024-11-05 | 18.68 | 20.07 | 18.27 | 19.94 | +7.49% | 107,005 | 207,933,264 |
| 2024-11-04 | 18.24 | 18.83 | 18.05 | 18.55 | +2.2% | 41,209 | 76,118,572 |
| 2024-11-01 | 19.1 | 19.16 | 17.75 | 18.15 | -5.47% | 62,668 | 114,878,647 |
| 2024-10-31 | 19.13 | 19.51 | 18.97 | 19.2 | +0.63% | 51,168 | 98,332,137 |
| 2024-10-30 | 19.48 | 19.5 | 18.68 | 19.08 | -2.1% | 62,015 | 118,218,322 |
| 2024-10-29 | 19.5 | 20.84 | 19.37 | 19.49 | -0.41% | 134,775 | 269,085,371 |
| 2024-10-28 | 20.75 | 20.89 | 19.28 | 19.57 | -2.64% | 145,315 | 292,613,069 |
| 2024-10-25 | 18.4 | 20.82 | 18.26 | 20.1 | +9.42% | 143,995 | 282,784,548 |
| 2024-10-24 | 18.3 | 18.66 | 18.21 | 18.37 | -0.16% | 43,317 | 79,787,497 |
| 2024-10-23 | 18.54 | 18.84 | 18.28 | 18.4 | +0.11% | 49,145 | 91,066,799 |
| 2024-10-22 | 18.3 | 18.85 | 18.12 | 18.38 | -1.71% | 64,217 | 118,491,059 |
| 2024-10-21 | 17.88 | 19.44 | 17.62 | 18.7 | +7.47% | 137,407 | 255,717,594 |
| 2024-10-18 | 16.67 | 17.79 | 16.61 | 17.4 | +3.45% | 61,827 | 105,993,842 |
| 2024-10-17 | 16.5 | 17.09 | 16.45 | 16.82 | +1.51% | 48,294 | 81,042,970 |
| 2024-10-16 | 16.78 | 17.21 | 16.4 | 16.57 | -1.54% | 55,565 | 92,568,798 |
| 2024-10-15 | 16.35 | 17.48 | 16.13 | 16.83 | +2.81% | 63,176 | 106,972,529 |
| 2024-10-14 | 16.2 | 16.45 | 15.85 | 16.37 | +1.68% | 35,246 | 57,166,315 |
| 2024-10-11 | 16.85 | 16.95 | 15.97 | 16.1 | -4.22% | 33,836 | 55,030,937 |
| 2024-10-10 | 16.89 | 17.29 | 16.59 | 16.81 | +1.33% | 41,760 | 70,880,696 |
| 2024-10-09 | 18.07 | 18.07 | 16.58 | 16.59 | -11.33% | 73,087 | 126,375,656 |
| 2024-10-08 | 20 | 20.2 | 17.47 | 18.71 | +7.71% | 112,523 | 210,869,758 |
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：