股票概览
16.3
-4.17%
-0.71
17.02
开盘价
17.09
最高价
16.3
最低价
103,431
成交量
数据更新至: 2024-12-31
技术指标
17.22
MA5 (5日均线)
17.50
MA10 (10日均线)
17.09
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 | 17.02 | 17.09 | 16.3 | 16.3 | -4.17% | 103,431 | 171,474,284 |
| 2024-12-30 | 17.48 | 17.48 | 16.66 | 17.01 | -3.02% | 133,913 | 228,224,727 |
| 2024-12-27 | 17.92 | 18 | 17.4 | 17.54 | -2.07% | 95,815 | 168,989,133 |
| 2024-12-26 | 17.35 | 17.92 | 17.03 | 17.91 | +3.23% | 128,664 | 227,305,975 |
| 2024-12-25 | 17.2 | 17.56 | 16.93 | 17.35 | +0.35% | 109,931 | 190,006,274 |
| 2024-12-24 | 16.93 | 17.4 | 16.79 | 17.29 | +1.59% | 151,437 | 258,246,102 |
| 2024-12-23 | 18 | 18.05 | 16.8 | 17.02 | -6.12% | 198,425 | 343,169,340 |
| 2024-12-20 | 18.08 | 18.42 | 17.77 | 18.13 | -0.33% | 164,298 | 297,327,010 |
| 2024-12-19 | 17.9 | 18.65 | 17.49 | 18.19 | -0.16% | 226,034 | 407,365,761 |
| 2024-12-18 | 17.7 | 18.22 | 17.6 | 18.22 | +1% | 257,891 | 463,091,024 |
| 2024-12-17 | 17.47 | 18.55 | 17.47 | 18.04 | +3.26% | 386,312 | 698,218,796 |
| 2024-12-16 | 17.71 | 17.71 | 17.07 | 17.47 | -2.29% | 368,860 | 642,543,780 |
| 2024-12-13 | 16.4 | 17.88 | 16.34 | 17.88 | +10.03% | 500,352 | 876,486,988 |
| 2024-12-12 | 16.1 | 16.6 | 15.93 | 16.25 | +0.87% | 105,269 | 170,741,756 |
| 2024-12-11 | 16.08 | 16.13 | 15.93 | 16.11 | +0.19% | 90,005 | 144,334,931 |
| 2024-12-10 | 16.45 | 16.59 | 16.03 | 16.08 | -0.12% | 116,415 | 190,042,062 |
| 2024-12-09 | 16.14 | 16.25 | 15.92 | 16.1 | -0.56% | 80,841 | 130,004,376 |
| 2024-12-06 | 16.22 | 16.3 | 15.89 | 16.19 | -0.18% | 116,726 | 187,991,684 |
| 2024-12-05 | 16.35 | 16.66 | 16.14 | 16.22 | -1.4% | 102,227 | 167,379,912 |
| 2024-12-04 | 16.66 | 16.89 | 16.35 | 16.45 | -1.73% | 135,146 | 223,825,096 |
| 2024-12-03 | 16.21 | 16.98 | 16.21 | 16.74 | +3.27% | 216,993 | 362,449,912 |
| 2024-12-02 | 16.07 | 16.47 | 15.92 | 16.21 | +0.93% | 184,649 | 298,828,148 |
| 2024-11-29 | 15.41 | 16.25 | 15.41 | 16.06 | +4.08% | 192,783 | 306,737,608 |
| 2024-11-28 | 15.55 | 15.94 | 15.4 | 15.43 | -1.09% | 106,438 | 166,509,749 |
| 2024-11-27 | 15.32 | 15.65 | 14.73 | 15.6 | +0.39% | 149,286 | 225,956,348 |
| 2024-11-26 | 16.2 | 16.2 | 15.38 | 15.54 | -5.19% | 227,037 | 353,967,352 |
| 2024-11-25 | 15.58 | 16.4 | 15.5 | 16.39 | +6.15% | 246,912 | 395,549,328 |
| 2024-11-22 | 16 | 16.58 | 15.42 | 15.44 | -4.1% | 231,644 | 369,961,015 |
| 2024-11-21 | 15.25 | 16.45 | 15.15 | 16.1 | +5.85% | 276,709 | 443,835,772 |
| 2024-11-20 | 15.32 | 15.35 | 15.08 | 15.21 | -1.36% | 94,432 | 143,383,822 |
| 2024-11-19 | 15.2 | 15.43 | 15.05 | 15.42 | +2.12% | 60,382 | 92,313,023 |
| 2024-11-18 | 15.46 | 15.62 | 14.99 | 15.1 | -1.82% | 120,583 | 183,609,980 |
| 2024-11-15 | 15.72 | 15.84 | 15.32 | 15.38 | -2.41% | 97,089 | 151,393,475 |
| 2024-11-14 | 15.92 | 16.11 | 15.7 | 15.76 | -1.62% | 95,724 | 152,058,843 |
| 2024-11-13 | 15.97 | 16.05 | 15.5 | 16.02 | -0.44% | 136,639 | 215,784,123 |
| 2024-11-12 | 16.13 | 16.81 | 15.94 | 16.09 | +0.06% | 212,108 | 346,431,895 |
| 2024-11-11 | 15.25 | 16.12 | 15.15 | 16.08 | +4.62% | 209,707 | 329,451,522 |
| 2024-11-08 | 15.48 | 15.68 | 15.31 | 15.37 | -0.45% | 170,514 | 264,496,009 |
| 2024-11-07 | 15.55 | 15.55 | 15.12 | 15.44 | -1.59% | 205,314 | 314,618,939 |
| 2024-11-06 | 16.34 | 16.54 | 15.05 | 15.69 | -4.15% | 366,126 | 579,751,293 |
| 2024-11-05 | 16.33 | 16.39 | 15.95 | 16.37 | -0.18% | 199,157 | 322,099,275 |
| 2024-11-04 | 15.51 | 16.48 | 15.51 | 16.4 | +4.46% | 268,345 | 432,008,303 |
| 2024-11-01 | 15.28 | 15.98 | 15.01 | 15.7 | +2.21% | 301,489 | 466,288,298 |
| 2024-10-31 | 15.42 | 15.65 | 14.95 | 15.36 | -0.78% | 345,105 | 527,876,046 |
| 2024-10-30 | 14.5 | 15.48 | 14.5 | 15.48 | +10.02% | 396,837 | 608,843,684 |
| 2024-10-29 | 14.42 | 14.6 | 14 | 14.07 | -2.43% | 125,818 | 179,920,975 |
| 2024-10-28 | 14.65 | 14.69 | 14.3 | 14.42 | -1.57% | 133,374 | 192,545,128 |
| 2024-10-25 | 14.08 | 14.91 | 13.97 | 14.65 | +4.2% | 188,839 | 274,608,474 |
| 2024-10-24 | 14.2 | 14.48 | 13.82 | 14.06 | +0.07% | 124,230 | 174,874,559 |
| 2024-10-23 | 14.02 | 14.19 | 13.88 | 14.05 | +0.29% | 86,021 | 120,903,985 |
| 2024-10-22 | 13.9 | 14.15 | 13.78 | 14.01 | +0.21% | 81,017 | 113,215,386 |
| 2024-10-21 | 14.11 | 14.25 | 13.62 | 13.98 | +0.22% | 131,414 | 182,944,763 |
| 2024-10-18 | 13.16 | 14.26 | 13.06 | 13.95 | +6.16% | 158,973 | 217,509,717 |
| 2024-10-17 | 13.32 | 13.49 | 13.13 | 13.14 | -1.2% | 92,592 | 122,927,188 |
| 2024-10-16 | 13.34 | 13.45 | 13.1 | 13.3 | -1.48% | 90,352 | 119,878,495 |
| 2024-10-15 | 14.01 | 14.06 | 13.48 | 13.5 | -3.85% | 118,385 | 162,854,103 |
| 2024-10-14 | 13.61 | 14.05 | 13.2 | 14.04 | +3.24% | 125,923 | 171,231,360 |
| 2024-10-11 | 14.82 | 14.82 | 13.49 | 13.6 | -8.29% | 155,358 | 216,941,747 |
| 2024-10-10 | 15.13 | 15.43 | 14.6 | 14.83 | -1.13% | 125,835 | 189,384,972 |
| 2024-10-09 | 15.99 | 15.99 | 14.55 | 15 | -6.83% | 165,191 | 250,130,548 |
| 2024-10-08 | 17.11 | 17.11 | 15.08 | 16.1 | +3.54% | 238,991 | 385,582,063 |
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：