股票概览
17.02
+0.29%
+0.05
16.97
开盘价
17.39
最高价
16.8
最低价
168,726
成交量
数据更新至: 2024-12-31
技术指标
16.55
MA5 (5日均线)
16.63
MA10 (10日均线)
16.10
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 | 16.97 | 17.39 | 16.8 | 17.02 | +0.29% | 168,726 | 288,453,169 |
| 2024-12-30 | 16.97 | 17.29 | 16.73 | 16.97 | -2.25% | 194,469 | 330,582,580 |
| 2024-12-27 | 15.79 | 17.36 | 15.43 | 17.36 | +10.01% | 130,637 | 220,657,227 |
| 2024-12-26 | 15.35 | 16.45 | 15.35 | 15.78 | +1.09% | 114,036 | 180,635,471 |
| 2024-12-25 | 16.35 | 16.48 | 15.22 | 15.61 | -5.91% | 135,234 | 213,341,782 |
| 2024-12-24 | 16.12 | 16.72 | 15.54 | 16.59 | -2.01% | 168,268 | 270,747,948 |
| 2024-12-23 | 18.65 | 19.19 | 16.35 | 16.93 | -3.81% | 279,322 | 496,625,026 |
| 2024-12-20 | 15.73 | 17.6 | 15.73 | 17.6 | +10% | 140,428 | 239,270,665 |
| 2024-12-19 | 16.86 | 17.38 | 15.88 | 16 | -2.62% | 218,452 | 361,263,770 |
| 2024-12-18 | 14.91 | 16.43 | 14.66 | 16.43 | +9.97% | 195,618 | 315,020,539 |
| 2024-12-17 | 15.6 | 15.78 | 14.77 | 14.94 | -5.44% | 43,916 | 66,147,882 |
| 2024-12-16 | 15.97 | 16.11 | 15.56 | 15.8 | -0.19% | 28,885 | 45,769,229 |
| 2024-12-13 | 16.01 | 16.23 | 15.66 | 15.83 | -1.62% | 35,114 | 56,034,395 |
| 2024-12-12 | 15.95 | 16.18 | 15.8 | 16.09 | +0.88% | 33,964 | 54,387,107 |
| 2024-12-11 | 15.66 | 16.08 | 15.62 | 15.95 | +1.4% | 39,413 | 62,619,583 |
| 2024-12-10 | 15.66 | 15.79 | 15.45 | 15.73 | +2.68% | 49,275 | 77,136,454 |
| 2024-12-09 | 15.22 | 15.53 | 15.11 | 15.32 | +0.92% | 26,546 | 40,652,341 |
| 2024-12-06 | 15.37 | 15.47 | 15.14 | 15.18 | -1.17% | 30,553 | 46,661,103 |
| 2024-12-05 | 15.44 | 15.5 | 15.21 | 15.36 | -0.52% | 20,011 | 30,703,048 |
| 2024-12-04 | 15.25 | 15.56 | 15.15 | 15.44 | +0.52% | 22,855 | 35,215,750 |
| 2024-12-03 | 15.78 | 15.78 | 15.22 | 15.36 | -2.29% | 30,129 | 46,404,651 |
| 2024-12-02 | 15.13 | 16.02 | 15.01 | 15.72 | +4.11% | 69,139 | 108,217,550 |
| 2024-11-29 | 14.65 | 15.1 | 14.59 | 15.1 | +3.5% | 39,723 | 59,092,631 |
| 2024-11-28 | 14.63 | 14.7 | 14.51 | 14.59 | -0.21% | 26,164 | 38,221,293 |
| 2024-11-27 | 14.38 | 14.67 | 14.11 | 14.62 | +1.18% | 35,239 | 50,891,909 |
| 2024-11-26 | 14.43 | 14.84 | 14.32 | 14.45 | -0.14% | 37,473 | 54,384,140 |
| 2024-11-25 | 14.45 | 14.5 | 14 | 14.47 | +0.28% | 48,033 | 68,611,834 |
| 2024-11-22 | 15.73 | 15.73 | 14.32 | 14.43 | -8.15% | 97,893 | 145,757,762 |
| 2024-11-21 | 16.03 | 16.13 | 15.53 | 15.71 | -2.12% | 38,723 | 61,291,688 |
| 2024-11-20 | 15.81 | 16.21 | 15.66 | 16.05 | +1.07% | 32,836 | 52,367,829 |
| 2024-11-19 | 15.86 | 16.14 | 15.57 | 15.88 | +0.63% | 39,310 | 62,344,350 |
| 2024-11-18 | 17.13 | 17.2 | 15.64 | 15.78 | -7.88% | 73,097 | 118,668,040 |
| 2024-11-15 | 17.51 | 17.6 | 16.89 | 17.13 | -0.41% | 84,264 | 145,383,402 |
| 2024-11-14 | 17.7 | 17.85 | 16.98 | 17.2 | -1.71% | 62,191 | 108,108,923 |
| 2024-11-13 | 17.79 | 18.1 | 17.12 | 17.5 | -0.79% | 134,354 | 237,722,113 |
| 2024-11-12 | 16.14 | 17.64 | 15.9 | 17.64 | +9.98% | 184,673 | 316,876,417 |
| 2024-11-11 | 16.2 | 16.55 | 15.45 | 16.04 | +0.88% | 92,627 | 147,973,518 |
| 2024-11-08 | 15.99 | 16.79 | 15.76 | 15.9 | +1.08% | 47,329 | 76,601,374 |
| 2024-11-07 | 15.41 | 15.77 | 15.18 | 15.73 | +2.14% | 31,919 | 49,665,842 |
| 2024-11-06 | 15.16 | 15.66 | 15.02 | 15.4 | +1.58% | 35,543 | 54,556,057 |
| 2024-11-05 | 15.17 | 15.25 | 14.89 | 15.16 | +0.33% | 28,531 | 43,008,354 |
| 2024-11-04 | 14.99 | 15.48 | 14.91 | 15.11 | +0.87% | 20,896 | 31,508,579 |
| 2024-11-01 | 15.44 | 15.45 | 14.97 | 14.98 | -2.98% | 19,893 | 30,095,518 |
| 2024-10-31 | 15.8 | 15.8 | 15.25 | 15.44 | -2.15% | 31,044 | 47,797,746 |
| 2024-10-30 | 16.08 | 16.2 | 15.54 | 15.78 | -1.8% | 27,546 | 43,599,117 |
| 2024-10-29 | 16.21 | 16.82 | 15.97 | 16.07 | -0.68% | 51,372 | 84,339,465 |
| 2024-10-28 | 15.69 | 16.26 | 15.56 | 16.18 | +4.05% | 51,452 | 82,250,742 |
| 2024-10-25 | 15.2 | 15.55 | 14.99 | 15.55 | +0.13% | 47,867 | 73,028,186 |
| 2024-10-24 | 15.38 | 15.87 | 15.16 | 15.53 | +0.58% | 49,420 | 75,861,452 |
| 2024-10-23 | 15.4 | 15.79 | 15.28 | 15.44 | +0.98% | 47,611 | 74,014,364 |
| 2024-10-22 | 14.66 | 15.32 | 14.63 | 15.29 | +4.08% | 49,491 | 74,761,810 |
| 2024-10-21 | 14.63 | 14.75 | 14.28 | 14.69 | +1.52% | 38,655 | 56,056,559 |
| 2024-10-18 | 14.22 | 14.59 | 14.21 | 14.47 | +1.76% | 25,960 | 37,502,180 |
| 2024-10-17 | 14.11 | 14.51 | 14.1 | 14.22 | +1.21% | 26,431 | 37,864,883 |
| 2024-10-16 | 14.08 | 14.22 | 13.9 | 14.05 | -1.26% | 16,631 | 23,357,713 |
| 2024-10-15 | 14.42 | 14.48 | 14.08 | 14.23 | -1.45% | 24,124 | 34,386,813 |
| 2024-10-14 | 14.61 | 14.61 | 14.05 | 14.44 | +1.4% | 20,288 | 29,045,538 |
| 2024-10-11 | 14.71 | 14.78 | 14.05 | 14.24 | -3.39% | 19,903 | 28,627,234 |
| 2024-10-10 | 14.7 | 15.38 | 14.5 | 14.74 | +1.73% | 35,046 | 52,316,589 |
| 2024-10-09 | 15.91 | 15.91 | 14.49 | 14.49 | -7.94% | 41,959 | 63,261,439 |
| 2024-10-08 | 16.8 | 16.8 | 14.92 | 15.74 | +3.01% | 78,725 | 124,245,168 |
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：