股票概览
16.73
-4.18%
-0.73
17.41
开盘价
17.68
最高价
16.72
最低价
50,884
成交量
数据更新至: 2024-12-31
技术指标
17.42
MA5 (5日均线)
17.51
MA10 (10日均线)
17.11
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 | 17.41 | 17.68 | 16.72 | 16.73 | -4.18% | 50,884 | 87,927,491 |
| 2024-12-30 | 17.13 | 17.47 | 16.69 | 17.46 | +1.28% | 66,490 | 113,682,272 |
| 2024-12-27 | 17.87 | 17.87 | 17.07 | 17.24 | -3.53% | 67,295 | 117,107,634 |
| 2024-12-26 | 17.51 | 17.93 | 17.21 | 17.87 | +0.45% | 83,715 | 147,949,167 |
| 2024-12-25 | 17.11 | 18.04 | 16.7 | 17.79 | +3.61% | 99,895 | 175,989,596 |
| 2024-12-24 | 17.21 | 17.46 | 16.4 | 17.17 | -1.49% | 66,523 | 113,006,851 |
| 2024-12-23 | 17.55 | 17.75 | 16.86 | 17.43 | -1.36% | 69,789 | 120,152,391 |
| 2024-12-20 | 17.82 | 17.88 | 17.5 | 17.67 | -2.11% | 87,115 | 153,680,368 |
| 2024-12-19 | 17.41 | 18.25 | 17.31 | 18.05 | +1.98% | 150,991 | 269,403,910 |
| 2024-12-18 | 16.58 | 17.99 | 16.5 | 17.7 | +7.93% | 168,221 | 295,237,487 |
| 2024-12-17 | 16.96 | 17.18 | 16.34 | 16.4 | -3.53% | 34,260 | 57,178,495 |
| 2024-12-16 | 16.62 | 17.18 | 16.62 | 17 | +1.98% | 36,079 | 61,216,209 |
| 2024-12-13 | 16.99 | 17.05 | 16.66 | 16.67 | -2.57% | 26,318 | 44,401,903 |
| 2024-12-12 | 16.95 | 17.13 | 16.88 | 17.11 | +0.65% | 29,314 | 49,918,088 |
| 2024-12-11 | 16.65 | 17.03 | 16.63 | 17 | +1.92% | 29,110 | 49,129,594 |
| 2024-12-10 | 17.01 | 17.25 | 16.62 | 16.68 | -0.12% | 32,862 | 55,419,665 |
| 2024-12-09 | 16.76 | 16.98 | 16.55 | 16.7 | -0.06% | 26,137 | 43,745,293 |
| 2024-12-06 | 16.51 | 16.76 | 16.37 | 16.71 | +1.21% | 26,157 | 43,382,699 |
| 2024-12-05 | 16.11 | 16.57 | 16.11 | 16.51 | +1.6% | 23,484 | 38,606,787 |
| 2024-12-04 | 16.68 | 16.68 | 16.16 | 16.25 | -2.4% | 33,960 | 55,791,039 |
| 2024-12-03 | 16.76 | 16.8 | 16.51 | 16.65 | -0.24% | 25,447 | 42,333,208 |
| 2024-12-02 | 16.34 | 16.72 | 16.34 | 16.69 | +1.58% | 25,663 | 42,632,865 |
| 2024-11-29 | 16.11 | 16.47 | 16.1 | 16.43 | +1.42% | 24,996 | 40,813,233 |
| 2024-11-28 | 16.4 | 16.45 | 16.15 | 16.2 | -0.67% | 25,483 | 41,616,982 |
| 2024-11-27 | 15.89 | 16.31 | 15.61 | 16.31 | +1.94% | 30,017 | 48,013,858 |
| 2024-11-26 | 16.22 | 16.4 | 15.93 | 16 | -1.84% | 24,289 | 39,270,556 |
| 2024-11-25 | 16.46 | 16.6 | 15.94 | 16.3 | -1.87% | 47,544 | 77,163,099 |
| 2024-11-22 | 17.61 | 17.63 | 16.61 | 16.61 | -6.16% | 89,145 | 152,691,952 |
| 2024-11-21 | 16.62 | 17.84 | 16.62 | 17.7 | +5.36% | 112,565 | 195,175,039 |
| 2024-11-20 | 16.36 | 16.98 | 16.12 | 16.8 | +2.69% | 53,461 | 89,357,259 |
| 2024-11-19 | 15.98 | 16.36 | 15.77 | 16.36 | +1.05% | 39,723 | 63,803,211 |
| 2024-11-18 | 16.07 | 17 | 15.55 | 16.19 | +0.62% | 59,455 | 97,461,211 |
| 2024-11-15 | 16.08 | 16.47 | 16.01 | 16.09 | -1.17% | 33,537 | 54,514,920 |
| 2024-11-14 | 17.21 | 17.21 | 16.11 | 16.28 | -5.73% | 68,271 | 113,372,559 |
| 2024-11-13 | 16.52 | 17.39 | 16.45 | 17.27 | +3.97% | 90,883 | 155,274,651 |
| 2024-11-12 | 16.78 | 17.09 | 16.4 | 16.61 | -0.84% | 53,371 | 89,610,277 |
| 2024-11-11 | 16.33 | 16.75 | 16.28 | 16.75 | +1.52% | 45,296 | 74,727,213 |
| 2024-11-08 | 16.73 | 16.84 | 16.4 | 16.5 | -1.2% | 54,648 | 90,775,813 |
| 2024-11-07 | 16.27 | 16.73 | 16.18 | 16.7 | +2.08% | 60,861 | 100,769,684 |
| 2024-11-06 | 16.21 | 16.54 | 16.07 | 16.36 | +0.43% | 53,760 | 87,726,630 |
| 2024-11-05 | 15.82 | 16.3 | 15.75 | 16.29 | +3.04% | 48,618 | 78,281,913 |
| 2024-11-04 | 15.92 | 15.92 | 15.5 | 15.81 | -0.69% | 51,128 | 80,315,027 |
| 2024-11-01 | 15.85 | 16.59 | 15.46 | 15.92 | +0.06% | 81,982 | 132,203,963 |
| 2024-10-31 | 15.98 | 16.09 | 15.85 | 15.91 | -0.31% | 38,980 | 62,204,371 |
| 2024-10-30 | 16.09 | 16.4 | 15.83 | 15.96 | 0% | 40,700 | 65,582,158 |
| 2024-10-29 | 16.5 | 16.67 | 15.9 | 15.96 | -2.86% | 42,490 | 68,488,969 |
| 2024-10-28 | 16.25 | 16.44 | 15.99 | 16.43 | +2.05% | 43,117 | 70,145,193 |
| 2024-10-25 | 15.85 | 16.25 | 15.8 | 16.1 | +1.71% | 37,231 | 59,717,236 |
| 2024-10-24 | 15.73 | 16.08 | 15.71 | 15.83 | -0.31% | 29,885 | 47,460,087 |
| 2024-10-23 | 16.05 | 16.27 | 15.78 | 15.88 | -0.75% | 52,881 | 84,869,091 |
| 2024-10-22 | 15.92 | 16.08 | 15.71 | 16 | +0.57% | 41,300 | 65,776,212 |
| 2024-10-21 | 15.92 | 16.09 | 15.62 | 15.91 | +1.99% | 54,616 | 86,514,811 |
| 2024-10-18 | 15.25 | 15.89 | 15.1 | 15.6 | +2.23% | 61,447 | 95,286,735 |
| 2024-10-17 | 15.42 | 15.67 | 15.22 | 15.26 | -0.33% | 41,254 | 63,666,904 |
| 2024-10-16 | 15.41 | 15.78 | 15.11 | 15.31 | -1.98% | 57,975 | 89,645,027 |
| 2024-10-15 | 15.91 | 16.28 | 15.56 | 15.62 | -3.52% | 77,626 | 123,235,247 |
| 2024-10-14 | 15.9 | 16.41 | 15.75 | 16.19 | +1.89% | 77,067 | 123,934,664 |
| 2024-10-11 | 17.81 | 17.89 | 15.85 | 15.89 | -14.98% | 151,144 | 254,684,951 |
| 2024-10-10 | 15.81 | 19 | 15.49 | 18.69 | +17.99% | 233,828 | 418,641,708 |
| 2024-10-09 | 16.24 | 16.72 | 15.73 | 15.84 | -6.66% | 76,714 | 124,449,788 |
| 2024-10-08 | 18.05 | 18.38 | 16.15 | 16.97 | +7% | 144,057 | 248,239,222 |
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：