股票概览
17.09
-4.95%
-0.89
17.98
开盘价
18.03
最高价
17.06
最低价
44,148
成交量
数据更新至: 2024-12-31
技术指标
17.66
MA5 (5日均线)
18.02
MA10 (10日均线)
18.74
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 | 17.98 | 18.03 | 17.06 | 17.09 | -4.95% | 44,148 | 76,882,535 |
| 2024-12-30 | 17.9 | 18.36 | 17.5 | 17.98 | -1.43% | 46,261 | 83,081,776 |
| 2024-12-27 | 17.8 | 19.41 | 17.58 | 18.24 | +2.7% | 75,225 | 139,616,207 |
| 2024-12-26 | 17.17 | 18.25 | 17.03 | 17.76 | +3.14% | 40,034 | 71,141,116 |
| 2024-12-25 | 17.54 | 17.67 | 16.96 | 17.22 | -1.99% | 38,283 | 66,006,111 |
| 2024-12-24 | 17.55 | 18.05 | 17.21 | 17.57 | +0.75% | 51,816 | 91,082,011 |
| 2024-12-23 | 19.04 | 19.18 | 17.41 | 17.44 | -8.36% | 86,893 | 157,778,669 |
| 2024-12-20 | 18.96 | 19.38 | 18.83 | 19.03 | +0.26% | 54,581 | 104,344,608 |
| 2024-12-19 | 18.59 | 19.25 | 18.28 | 18.98 | +0.53% | 62,026 | 116,071,999 |
| 2024-12-18 | 18.68 | 19.14 | 18.25 | 18.88 | +1.45% | 67,532 | 126,413,559 |
| 2024-12-17 | 19.63 | 19.91 | 18.56 | 18.61 | -5.82% | 87,645 | 167,262,280 |
| 2024-12-16 | 20.44 | 20.5 | 19.64 | 19.76 | -3.66% | 102,661 | 204,757,466 |
| 2024-12-13 | 20.2 | 21 | 20.12 | 20.51 | +0.54% | 167,134 | 344,547,803 |
| 2024-12-12 | 20.75 | 20.75 | 20.05 | 20.4 | -2.16% | 141,712 | 287,218,581 |
| 2024-12-11 | 20.41 | 21.41 | 19.8 | 20.85 | +2.16% | 254,124 | 521,368,031 |
| 2024-12-10 | 19.16 | 20.41 | 18.8 | 20.41 | +10.03% | 134,248 | 267,484,865 |
| 2024-12-09 | 18.58 | 18.96 | 18.38 | 18.55 | -0.32% | 51,650 | 96,584,053 |
| 2024-12-06 | 18.78 | 18.82 | 18.15 | 18.61 | -0.27% | 42,155 | 78,017,185 |
| 2024-12-05 | 18.21 | 18.82 | 18 | 18.66 | +2.19% | 37,084 | 68,775,887 |
| 2024-12-04 | 18.77 | 18.99 | 18.15 | 18.26 | -2.67% | 39,279 | 72,633,097 |
| 2024-12-03 | 19.1 | 19.17 | 18.45 | 18.76 | -1.37% | 41,615 | 77,844,409 |
| 2024-12-02 | 19.03 | 19.23 | 18.82 | 19.02 | +0.48% | 41,752 | 79,454,522 |
| 2024-11-29 | 18.77 | 19.2 | 18.21 | 18.93 | +2.05% | 47,011 | 88,253,361 |
| 2024-11-28 | 18.8 | 18.98 | 18.49 | 18.55 | -1.07% | 32,524 | 60,928,957 |
| 2024-11-27 | 18.76 | 18.83 | 18.04 | 18.75 | -0.05% | 46,073 | 84,755,574 |
| 2024-11-26 | 19.39 | 19.45 | 18.66 | 18.76 | -3.05% | 38,120 | 72,394,872 |
| 2024-11-25 | 19.15 | 19.55 | 18.89 | 19.35 | +0.83% | 43,638 | 83,562,011 |
| 2024-11-22 | 20.33 | 20.46 | 19.11 | 19.19 | -6.25% | 38,684 | 76,752,601 |
| 2024-11-21 | 20.35 | 20.76 | 20.04 | 20.47 | +0.34% | 43,196 | 87,851,859 |
| 2024-11-20 | 19.69 | 20.55 | 19.5 | 20.4 | +3.71% | 47,259 | 94,912,605 |
| 2024-11-19 | 18.79 | 19.73 | 18.78 | 19.67 | +4.52% | 37,969 | 73,203,954 |
| 2024-11-18 | 19.55 | 19.64 | 18.7 | 18.82 | -3.34% | 47,505 | 90,757,504 |
| 2024-11-15 | 19.75 | 20.29 | 19.41 | 19.47 | -1.91% | 46,171 | 91,913,001 |
| 2024-11-14 | 20.67 | 20.84 | 19.82 | 19.85 | -5.02% | 62,384 | 126,427,284 |
| 2024-11-13 | 21.02 | 21.2 | 20.41 | 20.9 | -1.55% | 50,239 | 104,471,509 |
| 2024-11-12 | 21.75 | 21.85 | 21.01 | 21.23 | -3.02% | 66,211 | 141,817,227 |
| 2024-11-11 | 21.44 | 22.2 | 21.37 | 21.89 | +3.3% | 69,760 | 152,518,621 |
| 2024-11-08 | 20.73 | 21.54 | 20.73 | 21.19 | +2.81% | 71,946 | 152,211,271 |
| 2024-11-07 | 20.5 | 20.93 | 20.45 | 20.61 | -0.87% | 53,219 | 109,790,652 |
| 2024-11-06 | 20.54 | 21.29 | 20.54 | 20.79 | +1.27% | 65,750 | 137,837,406 |
| 2024-11-05 | 20.06 | 20.63 | 19.9 | 20.53 | +2.19% | 55,445 | 112,857,571 |
| 2024-11-04 | 19.6 | 20.26 | 19.49 | 20.09 | +2.45% | 49,831 | 99,553,831 |
| 2024-11-01 | 20.67 | 20.93 | 19.6 | 19.61 | -6.35% | 66,232 | 132,966,355 |
| 2024-10-31 | 20.46 | 21.32 | 20 | 20.94 | +2.8% | 80,942 | 167,992,564 |
| 2024-10-30 | 19.92 | 21.15 | 19.73 | 20.37 | +2.57% | 70,182 | 143,768,761 |
| 2024-10-29 | 21.05 | 21.05 | 19.82 | 19.86 | -3.22% | 70,053 | 141,992,648 |
| 2024-10-28 | 20.38 | 20.75 | 19.91 | 20.52 | +7.49% | 122,103 | 247,746,811 |
| 2024-10-25 | 18.54 | 19.3 | 18.45 | 19.09 | +3.75% | 62,845 | 119,806,822 |
| 2024-10-24 | 18.75 | 18.8 | 18.35 | 18.4 | -1.81% | 32,175 | 59,583,844 |
| 2024-10-23 | 18.9 | 19.1 | 18.65 | 18.74 | -0.85% | 42,336 | 79,832,112 |
| 2024-10-22 | 18.71 | 19.08 | 18.27 | 18.9 | +1.02% | 46,888 | 87,712,038 |
| 2024-10-21 | 19.01 | 19.19 | 18.5 | 18.71 | +1.35% | 61,739 | 116,189,293 |
| 2024-10-18 | 17.15 | 18.8 | 17.15 | 18.46 | +7.08% | 70,931 | 128,266,433 |
| 2024-10-17 | 17.57 | 17.75 | 17.22 | 17.24 | -0.52% | 30,412 | 53,252,174 |
| 2024-10-16 | 17.38 | 17.7 | 17.15 | 17.33 | -1.53% | 32,475 | 56,429,815 |
| 2024-10-15 | 17.92 | 18.32 | 17.57 | 17.6 | -1.84% | 44,448 | 79,913,150 |
| 2024-10-14 | 17.24 | 17.98 | 16.74 | 17.93 | +4% | 46,868 | 81,739,680 |
| 2024-10-11 | 18.43 | 18.6 | 17 | 17.24 | -6.05% | 53,613 | 93,760,001 |
| 2024-10-10 | 18.81 | 19.4 | 18.29 | 18.35 | -2.7% | 64,366 | 120,816,871 |
| 2024-10-09 | 20.7 | 20.7 | 18.8 | 18.86 | -8.76% | 87,736 | 173,296,985 |
| 2024-10-08 | 20.67 | 20.67 | 19.46 | 20.67 | +10.01% | 112,030 | 227,770,071 |
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：