股票概览
16.89
-1.75%
-0.3
17.22
开盘价
17.47
最高价
16.88
最低价
41,719
成交量
数据更新至: 2024-12-31
技术指标
16.99
MA5 (5日均线)
16.82
MA10 (10日均线)
16.96
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 | 17.22 | 17.47 | 16.88 | 16.89 | -1.75% | 41,719 | 71,677,341 |
| 2024-12-30 | 17.08 | 17.49 | 17.08 | 17.19 | +0.64% | 42,222 | 72,964,666 |
| 2024-12-27 | 17.06 | 17.27 | 17 | 17.08 | +0.12% | 26,544 | 45,449,775 |
| 2024-12-26 | 16.76 | 17.08 | 16.68 | 17.06 | +1.97% | 28,694 | 48,610,517 |
| 2024-12-25 | 16.73 | 16.73 | 16.51 | 16.73 | +0.42% | 19,296 | 32,065,169 |
| 2024-12-24 | 16.46 | 16.81 | 16.46 | 16.66 | +0.97% | 21,895 | 36,515,023 |
| 2024-12-23 | 16.69 | 16.79 | 16.42 | 16.5 | -1.14% | 22,423 | 37,184,440 |
| 2024-12-20 | 16.77 | 16.83 | 16.51 | 16.69 | -0.18% | 21,575 | 36,025,031 |
| 2024-12-19 | 16.65 | 16.75 | 16.41 | 16.72 | +0.42% | 18,167 | 30,184,017 |
| 2024-12-18 | 16.59 | 16.81 | 16.58 | 16.65 | +0.18% | 24,302 | 40,617,667 |
| 2024-12-17 | 16.48 | 16.76 | 16.48 | 16.62 | +0.36% | 29,958 | 49,821,782 |
| 2024-12-16 | 16.85 | 16.9 | 16.45 | 16.56 | -1.95% | 32,370 | 53,713,319 |
| 2024-12-13 | 17.17 | 17.21 | 16.82 | 16.89 | -1.92% | 33,971 | 57,668,704 |
| 2024-12-12 | 17.44 | 17.44 | 17.17 | 17.22 | -1.15% | 31,462 | 54,337,111 |
| 2024-12-11 | 17.32 | 17.55 | 17.27 | 17.42 | +0.58% | 31,015 | 54,095,423 |
| 2024-12-10 | 17.6 | 17.71 | 17.29 | 17.32 | +0.29% | 44,749 | 78,070,765 |
| 2024-12-09 | 17.19 | 17.38 | 17.11 | 17.27 | +0.41% | 37,276 | 64,256,745 |
| 2024-12-06 | 17.32 | 17.42 | 17.12 | 17.2 | -0.29% | 39,921 | 68,671,993 |
| 2024-12-05 | 17.04 | 17.6 | 17.04 | 17.25 | +0.29% | 44,830 | 77,659,379 |
| 2024-12-04 | 17.04 | 17.36 | 16.91 | 17.2 | +0.94% | 39,348 | 67,511,850 |
| 2024-12-03 | 17.01 | 17.23 | 16.91 | 17.04 | +0.24% | 36,241 | 61,830,996 |
| 2024-12-02 | 16.33 | 17.03 | 16.33 | 17 | +3.53% | 48,489 | 81,474,173 |
| 2024-11-29 | 16.13 | 16.5 | 16.1 | 16.42 | +1.8% | 37,130 | 60,723,749 |
| 2024-11-28 | 16.4 | 16.47 | 16.09 | 16.13 | -1.89% | 24,474 | 39,735,749 |
| 2024-11-27 | 16.11 | 16.46 | 15.75 | 16.44 | +1.99% | 33,407 | 53,666,558 |
| 2024-11-26 | 16.35 | 16.49 | 16.08 | 16.12 | -1.65% | 20,213 | 32,826,691 |
| 2024-11-25 | 16.2 | 16.43 | 16.17 | 16.39 | +1.42% | 25,511 | 41,612,728 |
| 2024-11-22 | 16.73 | 16.8 | 16.1 | 16.16 | -3.87% | 35,209 | 58,022,531 |
| 2024-11-21 | 16.68 | 16.93 | 16.66 | 16.81 | +0.24% | 37,350 | 62,651,169 |
| 2024-11-20 | 16.57 | 16.82 | 16.46 | 16.77 | +1.02% | 33,370 | 55,668,910 |
| 2024-11-19 | 16.24 | 16.61 | 16.24 | 16.6 | +2.28% | 32,095 | 52,792,383 |
| 2024-11-18 | 16.42 | 16.51 | 16.07 | 16.23 | -1.1% | 33,412 | 54,632,239 |
| 2024-11-15 | 16.62 | 16.72 | 16.4 | 16.41 | -1.14% | 33,854 | 56,097,636 |
| 2024-11-14 | 16.92 | 17 | 16.6 | 16.6 | -1.89% | 29,378 | 49,246,502 |
| 2024-11-13 | 17 | 17.08 | 16.66 | 16.92 | -1.05% | 45,545 | 76,783,889 |
| 2024-11-12 | 17.29 | 17.41 | 16.95 | 17.1 | -1.38% | 46,499 | 79,955,818 |
| 2024-11-11 | 17.06 | 17.37 | 16.95 | 17.34 | +1.64% | 53,875 | 92,971,217 |
| 2024-11-08 | 17.26 | 17.39 | 17 | 17.06 | +0.18% | 55,305 | 95,030,488 |
| 2024-11-07 | 17 | 17.18 | 16.77 | 17.03 | -0.41% | 52,200 | 88,626,989 |
| 2024-11-06 | 17.39 | 17.51 | 17 | 17.1 | -1.72% | 66,592 | 114,713,385 |
| 2024-11-05 | 17.37 | 17.43 | 16.95 | 17.4 | +0.81% | 73,930 | 127,418,678 |
| 2024-11-04 | 16.49 | 17.29 | 16.49 | 17.26 | +4.61% | 77,516 | 132,345,462 |
| 2024-11-01 | 16.65 | 16.82 | 16.38 | 16.5 | -0.54% | 51,845 | 85,910,250 |
| 2024-10-31 | 16.3 | 16.66 | 16.16 | 16.59 | +4.01% | 71,661 | 117,748,642 |
| 2024-10-30 | 15.84 | 16.05 | 15.71 | 15.95 | +0.44% | 29,460 | 46,775,919 |
| 2024-10-29 | 16.21 | 16.25 | 15.86 | 15.88 | -1.98% | 38,595 | 61,780,956 |
| 2024-10-28 | 16.3 | 16.39 | 16.04 | 16.2 | -0.61% | 37,146 | 60,182,355 |
| 2024-10-25 | 16.35 | 16.42 | 16.17 | 16.3 | -0.31% | 42,133 | 68,562,247 |
| 2024-10-24 | 16.19 | 16.38 | 16.12 | 16.35 | +1.05% | 27,623 | 44,987,018 |
| 2024-10-23 | 16.14 | 16.31 | 16.07 | 16.18 | +0.25% | 28,960 | 46,858,438 |
| 2024-10-22 | 15.91 | 16.15 | 15.73 | 16.14 | +1.51% | 33,095 | 52,761,636 |
| 2024-10-21 | 16.1 | 16.25 | 15.81 | 15.9 | -0.44% | 45,734 | 72,981,185 |
| 2024-10-18 | 15.28 | 16.38 | 15.24 | 15.97 | +4.65% | 56,941 | 90,180,241 |
| 2024-10-17 | 15.62 | 15.72 | 15.25 | 15.26 | -1.36% | 26,689 | 41,278,865 |
| 2024-10-16 | 15.34 | 15.64 | 15.11 | 15.47 | +0.45% | 25,407 | 39,106,536 |
| 2024-10-15 | 15.87 | 15.95 | 15.4 | 15.4 | -3.45% | 33,557 | 52,553,897 |
| 2024-10-14 | 15.9 | 15.96 | 15.5 | 15.95 | +1.27% | 33,561 | 52,874,197 |
| 2024-10-11 | 16.4 | 16.6 | 15.56 | 15.75 | -3.96% | 43,967 | 69,873,879 |
| 2024-10-10 | 16.7 | 16.99 | 16.3 | 16.4 | +0.06% | 41,445 | 69,053,870 |
| 2024-10-09 | 17.8 | 17.8 | 16.37 | 16.39 | -8.69% | 67,248 | 113,974,824 |
| 2024-10-08 | 18.87 | 18.88 | 17.3 | 17.95 | +4.6% | 83,029 | 149,648,949 |
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：