股票概览
16.37
-4.94%
-0.85
17.24
开盘价
17.26
最高价
16.37
最低价
245,632
成交量
数据更新至: 2024-12-31
技术指标
17.07
MA5 (5日均线)
17.43
MA10 (10日均线)
18.23
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 | 17.24 | 17.26 | 16.37 | 16.37 | -4.94% | 245,632 | 410,689,936 |
| 2024-12-30 | 17.63 | 17.68 | 17.18 | 17.22 | -0.98% | 168,990 | 292,867,898 |
| 2024-12-27 | 17.16 | 17.8 | 16.96 | 17.39 | +1.22% | 203,361 | 353,880,020 |
| 2024-12-26 | 17.21 | 17.28 | 17.1 | 17.18 | -0.12% | 141,197 | 242,825,646 |
| 2024-12-25 | 17.45 | 17.52 | 16.86 | 17.2 | -0.98% | 141,769 | 243,400,098 |
| 2024-12-24 | 17.11 | 17.41 | 17.11 | 17.37 | +0.87% | 165,950 | 286,745,699 |
| 2024-12-23 | 18.17 | 18.2 | 17.21 | 17.22 | -5.18% | 249,053 | 439,042,993 |
| 2024-12-20 | 17.9 | 18.27 | 17.89 | 18.16 | +1.11% | 173,601 | 314,767,789 |
| 2024-12-19 | 17.99 | 18.15 | 17.71 | 17.96 | -1.43% | 200,285 | 358,060,784 |
| 2024-12-18 | 18.05 | 18.31 | 17.89 | 18.22 | +0.61% | 210,820 | 382,192,674 |
| 2024-12-17 | 18.73 | 18.88 | 18.06 | 18.11 | -4.28% | 330,154 | 604,493,545 |
| 2024-12-16 | 19.26 | 20.08 | 18.8 | 18.92 | -2.87% | 425,327 | 823,865,498 |
| 2024-12-13 | 19.78 | 20.24 | 19.42 | 19.48 | -3.66% | 556,659 | 1,098,917,279 |
| 2024-12-12 | 19.08 | 20.97 | 18.85 | 20.22 | +5.86% | 915,124 | 1,824,789,271 |
| 2024-12-11 | 19 | 19.55 | 18.91 | 19.1 | +0.63% | 262,577 | 502,124,221 |
| 2024-12-10 | 19.46 | 19.49 | 18.92 | 18.98 | +0.8% | 338,132 | 648,480,446 |
| 2024-12-09 | 19.16 | 19.35 | 18.7 | 18.83 | -1.62% | 264,753 | 501,655,310 |
| 2024-12-06 | 18.77 | 19.55 | 18.77 | 19.14 | +2.03% | 420,919 | 807,316,678 |
| 2024-12-05 | 18.51 | 19.01 | 18.4 | 18.76 | -0.21% | 235,429 | 440,256,341 |
| 2024-12-04 | 18.7 | 19.76 | 18.5 | 18.8 | -0.27% | 368,946 | 704,711,986 |
| 2024-12-03 | 19.02 | 19.21 | 18.65 | 18.85 | -1.87% | 341,511 | 645,514,442 |
| 2024-12-02 | 18.84 | 19.58 | 18.58 | 19.21 | +2.62% | 524,218 | 1,006,457,086 |
| 2024-11-29 | 18.63 | 19.27 | 18.17 | 18.72 | -2.04% | 615,370 | 1,145,943,301 |
| 2024-11-28 | 17.4 | 19.2 | 17.25 | 19.11 | +9.51% | 720,795 | 1,341,824,735 |
| 2024-11-27 | 17.21 | 17.48 | 16.78 | 17.45 | +0.98% | 232,942 | 400,065,209 |
| 2024-11-26 | 17.56 | 17.82 | 17.27 | 17.28 | -1.65% | 206,478 | 363,041,025 |
| 2024-11-25 | 17.38 | 17.77 | 17.19 | 17.57 | -0.17% | 194,950 | 339,612,405 |
| 2024-11-22 | 18.1 | 18.39 | 17.6 | 17.6 | -2.82% | 282,070 | 507,169,939 |
| 2024-11-21 | 18.35 | 18.35 | 18 | 18.11 | -1.31% | 215,473 | 390,706,988 |
| 2024-11-20 | 18 | 18.4 | 17.76 | 18.35 | +1.89% | 292,848 | 531,350,145 |
| 2024-11-19 | 17.55 | 18.01 | 17.32 | 18.01 | +2.1% | 270,860 | 478,335,416 |
| 2024-11-18 | 18.15 | 18.48 | 17.5 | 17.64 | -2.65% | 315,072 | 566,121,281 |
| 2024-11-15 | 18.43 | 18.65 | 18.05 | 18.12 | -1.68% | 324,478 | 597,139,913 |
| 2024-11-14 | 19.31 | 19.4 | 18.36 | 18.43 | -5.44% | 412,174 | 777,135,232 |
| 2024-11-13 | 20.05 | 20.05 | 19.16 | 19.49 | -2.84% | 481,083 | 938,904,033 |
| 2024-11-12 | 19.67 | 20.99 | 19.61 | 20.06 | +2.4% | 837,861 | 1,699,383,236 |
| 2024-11-11 | 19.2 | 19.68 | 19.08 | 19.59 | -0.51% | 457,074 | 887,195,047 |
| 2024-11-08 | 20.41 | 20.55 | 19.52 | 19.69 | -5.15% | 763,541 | 1,532,575,781 |
| 2024-11-07 | 19.8 | 21.68 | 19.44 | 20.76 | +2.37% | 961,876 | 1,963,431,742 |
| 2024-11-06 | 19.25 | 21.18 | 19.05 | 20.28 | +5.35% | 1,075,532 | 2,204,612,402 |
| 2024-11-05 | 19.45 | 20.2 | 18.67 | 19.25 | -1.03% | 1,112,489 | 2,151,399,274 |
| 2024-11-04 | 18.34 | 19.45 | 18.05 | 19.45 | +10.01% | 1,118,874 | 2,091,019,793 |
| 2024-11-01 | 15.98 | 17.68 | 15.56 | 17.68 | +10.02% | 612,838 | 1,036,730,716 |
| 2024-10-31 | 15.88 | 16.34 | 15.62 | 16.07 | +1.2% | 265,323 | 424,184,018 |
| 2024-10-30 | 16.01 | 16.14 | 15.7 | 15.88 | -2.93% | 337,335 | 536,114,296 |
| 2024-10-29 | 16.97 | 17.15 | 16.36 | 16.36 | -3.59% | 371,177 | 617,536,858 |
| 2024-10-28 | 16.9 | 17 | 16.74 | 16.97 | +0.41% | 297,416 | 502,672,207 |
| 2024-10-25 | 16.54 | 17.28 | 16.33 | 16.9 | +2.24% | 445,398 | 752,603,065 |
| 2024-10-24 | 16.61 | 16.97 | 16.5 | 16.53 | +0.06% | 284,333 | 474,128,623 |
| 2024-10-23 | 16.68 | 16.78 | 16.5 | 16.52 | -0.96% | 333,172 | 553,211,291 |
| 2024-10-22 | 16.62 | 16.96 | 16.35 | 16.68 | +0.48% | 467,268 | 779,070,939 |
| 2024-10-21 | 16.08 | 16.6 | 15.81 | 16.6 | +3.43% | 509,550 | 825,733,746 |
| 2024-10-18 | 15.58 | 16.31 | 15.39 | 16.05 | +2.95% | 464,183 | 734,894,463 |
| 2024-10-17 | 15.9 | 16.1 | 15.55 | 15.59 | -1.33% | 314,771 | 497,445,434 |
| 2024-10-16 | 15.83 | 16.05 | 15.62 | 15.8 | -2.17% | 322,804 | 510,308,933 |
| 2024-10-15 | 16.54 | 16.83 | 16.14 | 16.15 | -2.36% | 417,735 | 689,458,568 |
| 2024-10-14 | 16.56 | 16.62 | 16 | 16.54 | 0% | 439,601 | 718,904,979 |
| 2024-10-11 | 15.99 | 16.8 | 15.7 | 16.54 | +2.61% | 538,247 | 875,679,560 |
| 2024-10-10 | 16.27 | 16.69 | 15.63 | 16.12 | -4.45% | 497,058 | 806,063,389 |
| 2024-10-09 | 17.98 | 17.98 | 16.87 | 16.87 | -9.98% | 726,137 | 1,241,795,286 |
| 2024-10-08 | 19.12 | 19.12 | 16.7 | 18.74 | +7.83% | 1,183,840 | 2,171,876,343 |
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：