股票概览
17.11
+0.18%
+0.03
17.07
开盘价
17.31
最高价
17.06
最低价
382,184
成交量
数据更新至: 2024-12-31
技术指标
16.97
MA5 (5日均线)
16.63
MA10 (10日均线)
16.44
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 | 17.07 | 17.31 | 17.06 | 17.11 | +0.18% | 382,184 | 656,427,323 |
| 2024-12-30 | 16.79 | 17.14 | 16.79 | 17.08 | +1.36% | 361,291 | 614,586,655 |
| 2024-12-27 | 16.85 | 16.96 | 16.55 | 16.85 | 0% | 313,029 | 523,814,398 |
| 2024-12-26 | 16.85 | 16.97 | 16.67 | 16.85 | -0.71% | 332,163 | 556,893,800 |
| 2024-12-25 | 16.45 | 16.99 | 16.45 | 16.97 | +3.1% | 514,288 | 865,165,680 |
| 2024-12-24 | 16.34 | 16.48 | 16.34 | 16.46 | +0.49% | 425,212 | 697,675,437 |
| 2024-12-23 | 16.08 | 16.51 | 16.08 | 16.38 | +1.87% | 483,439 | 791,297,523 |
| 2024-12-20 | 16.16 | 16.29 | 16.06 | 16.08 | -0.62% | 345,557 | 558,074,136 |
| 2024-12-19 | 16.29 | 16.44 | 16.12 | 16.18 | -0.86% | 412,246 | 669,186,551 |
| 2024-12-18 | 16.4 | 16.61 | 16.25 | 16.32 | -0.91% | 655,979 | 1,074,605,323 |
| 2024-12-17 | 16.42 | 16.7 | 16.42 | 16.47 | -0.18% | 478,067 | 792,187,055 |
| 2024-12-16 | 16.09 | 16.63 | 16.08 | 16.5 | +2.74% | 873,476 | 1,437,041,342 |
| 2024-12-13 | 16.23 | 16.28 | 16.03 | 16.06 | -0.99% | 363,608 | 587,073,882 |
| 2024-12-12 | 16.03 | 16.31 | 16.01 | 16.22 | +1.06% | 363,847 | 588,363,868 |
| 2024-12-11 | 16.38 | 16.42 | 16.03 | 16.05 | -2.25% | 429,635 | 692,668,913 |
| 2024-12-10 | 16.47 | 16.55 | 16.09 | 16.42 | +1.3% | 391,058 | 639,217,472 |
| 2024-12-09 | 16.13 | 16.34 | 16.07 | 16.21 | +0.37% | 253,274 | 411,085,324 |
| 2024-12-06 | 16.13 | 16.36 | 16.09 | 16.15 | +0.06% | 254,419 | 412,078,417 |
| 2024-12-05 | 16.29 | 16.4 | 16.11 | 16.14 | -0.92% | 217,996 | 354,084,712 |
| 2024-12-04 | 15.96 | 16.41 | 15.87 | 16.29 | +1.75% | 496,704 | 806,515,043 |
| 2024-12-03 | 15.81 | 16.02 | 15.77 | 16.01 | +1.39% | 305,387 | 486,709,258 |
| 2024-12-02 | 15.9 | 15.94 | 15.74 | 15.79 | -0.82% | 271,928 | 430,026,713 |
| 2024-11-29 | 15.93 | 16.06 | 15.88 | 15.92 | -0.06% | 224,788 | 359,377,459 |
| 2024-11-28 | 15.93 | 16 | 15.78 | 15.93 | 0% | 186,789 | 297,113,768 |
| 2024-11-27 | 15.7 | 15.96 | 15.61 | 15.93 | +1.27% | 275,075 | 435,121,661 |
| 2024-11-26 | 15.61 | 15.78 | 15.48 | 15.73 | +0.45% | 186,455 | 292,515,530 |
| 2024-11-25 | 15.4 | 15.68 | 15.34 | 15.66 | +1.95% | 268,757 | 418,598,271 |
| 2024-11-22 | 15.77 | 15.81 | 15.36 | 15.36 | -2.54% | 203,261 | 316,673,656 |
| 2024-11-21 | 15.61 | 15.78 | 15.58 | 15.76 | +0.83% | 162,841 | 255,380,247 |
| 2024-11-20 | 15.72 | 15.76 | 15.59 | 15.63 | -0.57% | 190,963 | 298,629,918 |
| 2024-11-19 | 15.75 | 15.84 | 15.5 | 15.72 | -0.13% | 319,669 | 501,475,470 |
| 2024-11-18 | 15.93 | 16.04 | 15.68 | 15.74 | -0.13% | 500,320 | 794,773,177 |
| 2024-11-15 | 15.83 | 16.06 | 15.68 | 15.76 | -0.32% | 340,863 | 542,638,904 |
| 2024-11-14 | 15.66 | 15.95 | 15.56 | 15.81 | +0.83% | 318,188 | 504,117,160 |
| 2024-11-13 | 15.45 | 15.76 | 15.4 | 15.68 | +1.55% | 270,653 | 422,963,795 |
| 2024-11-12 | 15.55 | 15.77 | 15.39 | 15.44 | -1.22% | 276,680 | 430,631,273 |
| 2024-11-11 | 15.72 | 15.73 | 15.45 | 15.63 | -0.95% | 248,154 | 386,902,564 |
| 2024-11-08 | 15.98 | 16.03 | 15.73 | 15.78 | -1.44% | 321,673 | 509,579,475 |
| 2024-11-07 | 15.64 | 16.01 | 15.62 | 16.01 | +1.84% | 384,143 | 610,449,083 |
| 2024-11-06 | 15.85 | 15.93 | 15.63 | 15.72 | -0.76% | 314,537 | 495,549,635 |
| 2024-11-05 | 15.67 | 15.85 | 15.6 | 15.84 | +0.57% | 288,558 | 454,699,727 |
| 2024-11-04 | 15.67 | 15.75 | 15.32 | 15.75 | +1.16% | 289,316 | 450,423,986 |
| 2024-11-01 | 15.42 | 15.83 | 15.41 | 15.57 | +1.1% | 394,040 | 616,576,340 |
| 2024-10-31 | 15.41 | 15.52 | 15.18 | 15.4 | -0.06% | 230,853 | 354,934,539 |
| 2024-10-30 | 15.58 | 15.77 | 15.34 | 15.41 | -0.58% | 272,847 | 422,902,402 |
| 2024-10-29 | 15.49 | 15.74 | 15.46 | 15.5 | +0.19% | 281,382 | 437,357,603 |
| 2024-10-28 | 15.49 | 15.52 | 15.32 | 15.47 | -0.45% | 236,825 | 365,016,150 |
| 2024-10-25 | 15.6 | 15.68 | 15.42 | 15.54 | -0.51% | 217,250 | 337,090,801 |
| 2024-10-24 | 15.65 | 15.83 | 15.55 | 15.62 | -0.76% | 214,249 | 335,656,869 |
| 2024-10-23 | 15.66 | 15.82 | 15.66 | 15.74 | +0.32% | 231,362 | 364,141,639 |
| 2024-10-22 | 15.69 | 15.95 | 15.62 | 15.69 | -0.38% | 289,676 | 456,083,086 |
| 2024-10-21 | 15.82 | 15.83 | 15.52 | 15.75 | -0.69% | 367,240 | 574,816,765 |
| 2024-10-18 | 15.82 | 16.08 | 15.43 | 15.86 | -0.13% | 584,595 | 921,363,277 |
| 2024-10-17 | 16.35 | 16.35 | 15.83 | 15.88 | -2.99% | 695,257 | 1,118,191,751 |
| 2024-10-16 | 15.49 | 16.56 | 15.46 | 16.37 | +4.73% | 885,821 | 1,438,458,326 |
| 2024-10-15 | 15.93 | 16.26 | 15.62 | 15.63 | -2.01% | 483,112 | 769,148,129 |
| 2024-10-14 | 15.5 | 16.29 | 15.5 | 15.95 | +4.87% | 971,667 | 1,548,792,060 |
| 2024-10-11 | 15.28 | 15.61 | 15.1 | 15.21 | -0.91% | 288,844 | 442,158,756 |
| 2024-10-10 | 14.9 | 15.73 | 14.9 | 15.35 | +3.86% | 623,528 | 961,589,108 |
| 2024-10-09 | 15.5 | 15.65 | 14.7 | 14.78 | -6.93% | 578,964 | 875,977,188 |
| 2024-10-08 | 17.1 | 17.23 | 15.36 | 15.88 | +0.83% | 865,234 | 1,391,959,396 |
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：