股票概览
16.92
-2.93%
-0.51
17.43
开盘价
17.62
最高价
16.8
最低价
9,999
成交量
数据更新至: 2024-12-31
技术指标
17.52
MA5 (5日均线)
17.97
MA10 (10日均线)
18.44
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 | 17.43 | 17.62 | 16.8 | 16.92 | -2.93% | 9,999 | 17,205,376 |
| 2024-12-30 | 17.78 | 17.82 | 17.02 | 17.43 | -2.73% | 11,167 | 19,485,121 |
| 2024-12-27 | 18.02 | 18.21 | 17.81 | 17.92 | -0.06% | 11,794 | 21,269,017 |
| 2024-12-26 | 17.42 | 18.37 | 17.31 | 17.93 | +2.93% | 12,823 | 22,988,442 |
| 2024-12-25 | 17.84 | 18.11 | 17.01 | 17.42 | -3.28% | 11,835 | 20,575,583 |
| 2024-12-24 | 18.17 | 18.5 | 17.46 | 18.01 | -0.94% | 16,567 | 29,837,480 |
| 2024-12-23 | 19.08 | 19.9 | 18.12 | 18.18 | -5.11% | 21,441 | 40,414,624 |
| 2024-12-20 | 18.51 | 20.2 | 18.38 | 19.16 | +3.79% | 28,100 | 54,731,118 |
| 2024-12-19 | 18 | 19.25 | 17.82 | 18.46 | +1.32% | 13,779 | 25,698,121 |
| 2024-12-18 | 18.34 | 18.72 | 17.62 | 18.22 | -1.51% | 10,775 | 19,727,553 |
| 2024-12-17 | 19.82 | 19.83 | 18.1 | 18.5 | -6.66% | 22,674 | 42,376,798 |
| 2024-12-16 | 19 | 19.88 | 18.75 | 19.82 | +4.87% | 25,646 | 50,250,232 |
| 2024-12-13 | 19.13 | 19.32 | 18.74 | 18.9 | -1.1% | 10,808 | 20,565,152 |
| 2024-12-12 | 18.95 | 19.27 | 18.81 | 19.11 | +1.27% | 10,040 | 19,176,348 |
| 2024-12-11 | 18.88 | 19.09 | 18.6 | 18.87 | -0.05% | 8,653 | 16,258,604 |
| 2024-12-10 | 19.44 | 19.55 | 18.78 | 18.88 | -0.26% | 10,363 | 19,823,156 |
| 2024-12-09 | 18.82 | 19.29 | 18.68 | 18.93 | +0.69% | 10,819 | 20,557,715 |
| 2024-12-06 | 18.94 | 19.01 | 18.45 | 18.8 | +0.05% | 10,923 | 20,401,530 |
| 2024-12-05 | 18.47 | 19.08 | 18.43 | 18.79 | +1.73% | 13,328 | 24,994,980 |
| 2024-12-04 | 19.03 | 19.03 | 18.28 | 18.47 | -2.64% | 10,454 | 19,488,894 |
| 2024-12-03 | 19.09 | 19.13 | 18.71 | 18.97 | -0.16% | 9,773 | 18,497,611 |
| 2024-12-02 | 19.38 | 19.4 | 18.8 | 19 | -1.35% | 17,007 | 32,337,579 |
| 2024-11-29 | 19.37 | 19.8 | 19.24 | 19.26 | -1.08% | 13,891 | 27,097,958 |
| 2024-11-28 | 19.42 | 19.67 | 19.12 | 19.47 | +0.78% | 13,036 | 25,320,602 |
| 2024-11-27 | 18.66 | 19.45 | 17.88 | 19.32 | +3.82% | 18,645 | 34,872,516 |
| 2024-11-26 | 18.79 | 19.58 | 18.53 | 18.61 | -0.96% | 10,507 | 19,979,992 |
| 2024-11-25 | 18.53 | 18.95 | 18.36 | 18.79 | +1.18% | 9,353 | 17,513,430 |
| 2024-11-22 | 19.87 | 19.87 | 18.38 | 18.57 | -4.72% | 16,591 | 31,801,952 |
| 2024-11-21 | 18.82 | 20.49 | 18.61 | 19.49 | +3.51% | 23,361 | 45,428,253 |
| 2024-11-20 | 18.98 | 19.01 | 18.51 | 18.83 | -0.26% | 9,282 | 17,437,400 |
| 2024-11-19 | 18.5 | 18.89 | 18.12 | 18.88 | +2.05% | 9,534 | 17,689,647 |
| 2024-11-18 | 19.1 | 19.42 | 18.31 | 18.5 | -2.89% | 18,224 | 34,516,693 |
| 2024-11-15 | 19.06 | 19.65 | 18.91 | 19.05 | -0.1% | 11,573 | 22,260,911 |
| 2024-11-14 | 19.31 | 19.65 | 18.91 | 19.07 | -1.24% | 14,582 | 28,051,289 |
| 2024-11-13 | 19.49 | 19.82 | 18.78 | 19.31 | -1.58% | 17,857 | 34,359,585 |
| 2024-11-12 | 20.02 | 20.65 | 19.46 | 19.62 | -3.4% | 25,873 | 51,874,203 |
| 2024-11-11 | 18.5 | 20.36 | 18.48 | 20.31 | +9.43% | 46,250 | 91,218,333 |
| 2024-11-08 | 18.56 | 18.76 | 18 | 18.56 | +0.43% | 19,758 | 36,215,744 |
| 2024-11-07 | 17.43 | 19 | 17.31 | 18.48 | +5.9% | 40,700 | 75,058,942 |
| 2024-11-06 | 17.7 | 17.79 | 17.31 | 17.45 | -0.29% | 12,693 | 22,298,757 |
| 2024-11-05 | 17.33 | 17.7 | 17.15 | 17.5 | +0.98% | 14,445 | 25,088,621 |
| 2024-11-04 | 17.16 | 17.36 | 16.67 | 17.33 | +1.11% | 11,530 | 19,784,399 |
| 2024-11-01 | 17.91 | 18.24 | 17.01 | 17.14 | -5.2% | 16,803 | 29,160,163 |
| 2024-10-31 | 17.78 | 18.65 | 17.6 | 18.08 | +2.15% | 16,872 | 30,836,128 |
| 2024-10-30 | 17.72 | 18.24 | 17.41 | 17.7 | -1.56% | 16,590 | 29,550,073 |
| 2024-10-29 | 18.36 | 18.58 | 17.42 | 17.98 | -2.02% | 26,967 | 48,371,599 |
| 2024-10-28 | 17.5 | 18.68 | 17.39 | 18.35 | +4.98% | 35,459 | 64,409,181 |
| 2024-10-25 | 16.88 | 17.58 | 16.88 | 17.48 | +3.49% | 25,732 | 44,468,876 |
| 2024-10-24 | 17 | 17.17 | 16.7 | 16.89 | -1.97% | 15,818 | 26,764,115 |
| 2024-10-23 | 17.6 | 17.6 | 17.08 | 17.23 | -1.94% | 20,524 | 35,544,384 |
| 2024-10-22 | 17.1 | 17.82 | 16.92 | 17.57 | +3.29% | 30,177 | 52,441,560 |
| 2024-10-21 | 16.86 | 17.34 | 16.4 | 17.01 | +0.89% | 31,959 | 53,948,472 |
| 2024-10-18 | 16.18 | 17.66 | 16.18 | 16.86 | +3.44% | 32,671 | 54,868,079 |
| 2024-10-17 | 16.1 | 17 | 16.1 | 16.3 | +2% | 22,456 | 37,115,256 |
| 2024-10-16 | 15.8 | 16.4 | 15.72 | 15.98 | +0.19% | 12,066 | 19,409,551 |
| 2024-10-15 | 16.23 | 16.49 | 15.73 | 15.95 | -1.73% | 12,302 | 19,945,593 |
| 2024-10-14 | 15.88 | 16.35 | 15.66 | 16.23 | +2.53% | 15,691 | 25,207,132 |
| 2024-10-11 | 16.59 | 16.7 | 15.45 | 15.83 | -4.12% | 20,915 | 33,700,840 |
| 2024-10-10 | 16.42 | 17.51 | 16.08 | 16.51 | +2.04% | 29,573 | 49,503,990 |
| 2024-10-09 | 17.77 | 17.85 | 16.16 | 16.18 | -12.54% | 34,847 | 59,392,709 |
| 2024-10-08 | 19.8 | 19.8 | 16.91 | 18.5 | +10.65% | 48,229 | 87,213,532 |
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：