股票概览
17.25
+0.94%
+0.16
17.12
开盘价
17.44
最高价
17.09
最低价
291,670
成交量
数据更新至: 2024-12-31
技术指标
17.25
MA5 (5日均线)
17.21
MA10 (10日均线)
17.12
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 | 17.12 | 17.44 | 17.09 | 17.25 | +0.94% | 291,670 | 504,034,679 |
| 2024-12-30 | 17.25 | 17.38 | 17.04 | 17.09 | -0.93% | 238,228 | 408,709,205 |
| 2024-12-27 | 17.15 | 17.3 | 17.07 | 17.25 | +0.58% | 199,908 | 343,170,402 |
| 2024-12-26 | 17.48 | 17.48 | 17.11 | 17.15 | -1.94% | 273,240 | 470,551,323 |
| 2024-12-25 | 17.24 | 17.54 | 17.23 | 17.49 | +1.45% | 269,746 | 470,180,517 |
| 2024-12-24 | 17.13 | 17.36 | 17.02 | 17.24 | +0.35% | 251,514 | 432,746,986 |
| 2024-12-23 | 16.99 | 17.25 | 16.8 | 17.18 | +0.59% | 405,316 | 691,507,256 |
| 2024-12-20 | 17.05 | 17.2 | 16.93 | 17.08 | +0.41% | 214,417 | 365,979,031 |
| 2024-12-19 | 17.28 | 17.32 | 17.01 | 17.01 | -1.9% | 270,965 | 465,063,408 |
| 2024-12-18 | 17.25 | 17.53 | 17.25 | 17.34 | +0.81% | 236,647 | 411,200,724 |
| 2024-12-17 | 17.34 | 17.59 | 17.18 | 17.2 | -0.86% | 382,840 | 665,490,358 |
| 2024-12-16 | 16.8 | 17.36 | 16.8 | 17.35 | +3.27% | 646,834 | 1,109,547,068 |
| 2024-12-13 | 16.86 | 16.93 | 16.8 | 16.8 | -0.59% | 292,384 | 492,617,803 |
| 2024-12-12 | 16.87 | 16.98 | 16.84 | 16.9 | +0.06% | 225,673 | 381,754,938 |
| 2024-12-11 | 16.91 | 16.97 | 16.83 | 16.89 | -0.47% | 256,146 | 432,566,480 |
| 2024-12-10 | 17.13 | 17.17 | 16.93 | 16.97 | -0.41% | 432,567 | 737,689,696 |
| 2024-12-09 | 17.01 | 17.1 | 16.83 | 17.04 | +0.18% | 328,616 | 557,835,122 |
| 2024-12-06 | 17.04 | 17.1 | 16.96 | 17.01 | 0% | 284,070 | 483,297,611 |
| 2024-12-05 | 17.13 | 17.25 | 16.95 | 17.01 | -1.05% | 404,982 | 692,463,699 |
| 2024-12-04 | 17.43 | 17.49 | 17.11 | 17.19 | -2.11% | 682,330 | 1,176,435,779 |
| 2024-12-03 | 17.04 | 18.66 | 16.75 | 17.56 | +2.99% | 1,218,538 | 2,133,200,965 |
| 2024-12-02 | 17.1 | 17.2 | 16.76 | 17.05 | +3.46% | 1,081,546 | 1,840,593,267 |
| 2024-11-29 | 16.43 | 16.62 | 16.41 | 16.48 | +0.12% | 176,713 | 292,215,157 |
| 2024-11-28 | 16.64 | 16.66 | 16.38 | 16.46 | -1.26% | 215,565 | 355,431,269 |
| 2024-11-27 | 16.55 | 16.72 | 16.52 | 16.67 | +0.6% | 167,849 | 279,231,179 |
| 2024-11-26 | 16.79 | 16.8 | 16.55 | 16.57 | -1.02% | 206,421 | 343,628,114 |
| 2024-11-25 | 16.72 | 17 | 16.65 | 16.74 | +0.48% | 293,726 | 494,309,144 |
| 2024-11-22 | 17.08 | 17.22 | 16.66 | 16.66 | -2.46% | 248,418 | 418,550,357 |
| 2024-11-21 | 16.84 | 17.14 | 16.78 | 17.08 | +1.49% | 308,625 | 525,388,843 |
| 2024-11-20 | 16.7 | 16.9 | 16.6 | 16.83 | +0.6% | 224,028 | 375,753,626 |
| 2024-11-19 | 16.85 | 16.87 | 16.59 | 16.73 | -0.77% | 244,159 | 407,399,225 |
| 2024-11-18 | 16.73 | 17.04 | 16.7 | 16.86 | +1.14% | 262,532 | 443,079,666 |
| 2024-11-15 | 16.84 | 16.94 | 16.67 | 16.67 | -1.01% | 238,795 | 401,151,316 |
| 2024-11-14 | 17.05 | 17.24 | 16.83 | 16.84 | -1.06% | 258,654 | 441,073,922 |
| 2024-11-13 | 16.75 | 17.09 | 16.62 | 17.02 | +1.67% | 351,002 | 593,889,689 |
| 2024-11-12 | 16.85 | 17.03 | 16.67 | 16.74 | -0.95% | 383,278 | 644,562,166 |
| 2024-11-11 | 17.14 | 17.14 | 16.82 | 16.9 | -1.69% | 331,238 | 560,987,737 |
| 2024-11-08 | 17.13 | 17.46 | 17.01 | 17.19 | +0.41% | 400,237 | 688,486,932 |
| 2024-11-07 | 16.96 | 17.15 | 16.9 | 17.12 | +0.77% | 261,617 | 446,437,221 |
| 2024-11-06 | 17.01 | 17.12 | 16.88 | 16.99 | -0.23% | 304,010 | 516,524,020 |
| 2024-11-05 | 17.03 | 17.2 | 16.95 | 17.03 | +0.06% | 372,646 | 635,323,360 |
| 2024-11-04 | 17.1 | 17.11 | 16.85 | 17.02 | -0.41% | 208,978 | 354,199,022 |
| 2024-11-01 | 16.74 | 17.14 | 16.62 | 17.09 | +2.09% | 398,766 | 676,278,775 |
| 2024-10-31 | 16.9 | 16.98 | 16.69 | 16.74 | -1.01% | 290,171 | 486,257,267 |
| 2024-10-30 | 16.89 | 16.95 | 16.59 | 16.91 | +0.12% | 326,113 | 546,999,566 |
| 2024-10-29 | 16.95 | 17.05 | 16.78 | 16.89 | -0.24% | 296,101 | 500,457,372 |
| 2024-10-28 | 16.88 | 16.98 | 16.59 | 16.93 | +0.3% | 316,440 | 531,927,567 |
| 2024-10-25 | 17.13 | 17.18 | 16.77 | 16.88 | -1.8% | 425,341 | 717,478,279 |
| 2024-10-24 | 17.1 | 17.21 | 16.87 | 17.19 | +0.35% | 316,332 | 539,378,102 |
| 2024-10-23 | 17.2 | 17.35 | 17.11 | 17.13 | -0.7% | 359,295 | 617,794,180 |
| 2024-10-22 | 17.2 | 17.3 | 17.14 | 17.25 | 0% | 336,302 | 579,061,983 |
| 2024-10-21 | 17.57 | 17.6 | 17.16 | 17.25 | -1.82% | 427,655 | 739,624,256 |
| 2024-10-18 | 17.65 | 17.78 | 17.31 | 17.57 | -0.62% | 343,804 | 602,470,090 |
| 2024-10-17 | 18.09 | 18.17 | 17.67 | 17.68 | -1.83% | 332,107 | 592,124,345 |
| 2024-10-16 | 17.61 | 18.17 | 17.54 | 18.01 | +2.56% | 455,407 | 818,826,229 |
| 2024-10-15 | 18.17 | 18.2 | 17.56 | 17.56 | -3.09% | 403,643 | 719,752,961 |
| 2024-10-14 | 18.16 | 18.34 | 17.72 | 18.12 | -0.17% | 417,651 | 752,881,901 |
| 2024-10-11 | 18.03 | 18.48 | 17.81 | 18.15 | +0.83% | 331,836 | 604,257,932 |
| 2024-10-10 | 17.95 | 18.57 | 17.95 | 18 | +2.16% | 706,023 | 1,285,284,988 |
| 2024-10-09 | 18.04 | 18.19 | 17.47 | 17.62 | -3.82% | 627,234 | 1,122,818,791 |
| 2024-10-08 | 20.2 | 20.47 | 17.78 | 18.32 | -2.81% | 1,090,468 | 2,026,744,891 |
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：