股票概览
16.9
-0.41%
-0.07
16.99
开盘价
17.46
最高价
16.82
最低价
48,037
成交量
数据更新至: 2024-12-31
技术指标
17.08
MA5 (5日均线)
17.15
MA10 (10日均线)
16.91
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 | 16.99 | 17.46 | 16.82 | 16.9 | -0.41% | 48,037 | 82,407,520 |
| 2024-12-30 | 16.92 | 17.3 | 16.75 | 16.97 | -0.24% | 28,806 | 49,221,043 |
| 2024-12-27 | 17.2 | 17.32 | 16.77 | 17.01 | -1.45% | 39,898 | 67,971,088 |
| 2024-12-26 | 17.25 | 17.38 | 16.8 | 17.26 | 0% | 46,857 | 80,220,894 |
| 2024-12-25 | 17.36 | 17.67 | 16.92 | 17.26 | -0.52% | 26,695 | 46,078,751 |
| 2024-12-24 | 17.17 | 17.65 | 17.17 | 17.35 | +1.11% | 34,609 | 60,189,284 |
| 2024-12-23 | 17.8 | 17.8 | 17.1 | 17.16 | -3.87% | 46,892 | 81,833,167 |
| 2024-12-20 | 17.13 | 17.88 | 17.04 | 17.85 | +2.94% | 57,147 | 100,651,305 |
| 2024-12-19 | 16.25 | 17.48 | 16.19 | 17.34 | +5.99% | 72,721 | 124,205,744 |
| 2024-12-18 | 16.56 | 16.66 | 16.31 | 16.36 | -1.68% | 24,209 | 39,748,281 |
| 2024-12-17 | 16.56 | 17.19 | 16.26 | 16.64 | +0.48% | 42,557 | 70,909,143 |
| 2024-12-16 | 16.78 | 16.98 | 16.42 | 16.56 | -1.31% | 24,123 | 40,243,468 |
| 2024-12-13 | 17.4 | 17.42 | 16.72 | 16.78 | -3.51% | 42,971 | 72,534,441 |
| 2024-12-12 | 17.45 | 17.54 | 17.12 | 17.39 | +1.1% | 41,036 | 71,062,029 |
| 2024-12-11 | 16.52 | 17.29 | 16.52 | 17.2 | +3.37% | 42,717 | 72,829,422 |
| 2024-12-10 | 16.71 | 17.1 | 16.6 | 16.64 | +1.96% | 41,459 | 69,573,070 |
| 2024-12-09 | 16.46 | 16.63 | 16.24 | 16.32 | -0.61% | 22,456 | 36,831,602 |
| 2024-12-06 | 16.39 | 16.43 | 16.23 | 16.42 | +0.18% | 17,290 | 28,267,728 |
| 2024-12-05 | 16.3 | 16.46 | 16.19 | 16.39 | +0.31% | 13,420 | 21,930,865 |
| 2024-12-04 | 16.66 | 16.7 | 16.29 | 16.34 | -1.8% | 21,281 | 35,083,159 |
| 2024-12-03 | 16.71 | 16.8 | 16.46 | 16.64 | -0.72% | 20,734 | 34,540,195 |
| 2024-12-02 | 16.54 | 17.05 | 16.4 | 16.76 | +1.39% | 29,506 | 49,147,346 |
| 2024-11-29 | 16.22 | 16.57 | 16 | 16.53 | +2.61% | 24,313 | 39,894,224 |
| 2024-11-28 | 16.3 | 16.35 | 16.08 | 16.11 | -1.47% | 15,532 | 25,195,045 |
| 2024-11-27 | 16.17 | 16.35 | 15.77 | 16.35 | +1.05% | 19,175 | 30,938,564 |
| 2024-11-26 | 15.77 | 16.31 | 15.71 | 16.18 | +2.34% | 28,228 | 45,315,009 |
| 2024-11-25 | 16.13 | 16.3 | 15.66 | 15.81 | -1.98% | 40,715 | 64,829,790 |
| 2024-11-22 | 16.77 | 16.81 | 16.09 | 16.13 | -3.76% | 30,750 | 50,564,705 |
| 2024-11-21 | 17 | 17.05 | 16.64 | 16.76 | -1.41% | 24,447 | 41,089,354 |
| 2024-11-20 | 16.86 | 17.05 | 16.66 | 17 | +1.74% | 26,661 | 45,057,335 |
| 2024-11-19 | 16.78 | 16.85 | 16.53 | 16.71 | +0.48% | 22,120 | 36,972,740 |
| 2024-11-18 | 17.48 | 17.54 | 16.61 | 16.63 | -4.26% | 31,621 | 53,495,670 |
| 2024-11-15 | 17.5 | 17.69 | 17.35 | 17.37 | -0.34% | 21,825 | 38,240,432 |
| 2024-11-14 | 18.19 | 18.19 | 17.39 | 17.43 | -3.81% | 38,792 | 68,516,724 |
| 2024-11-13 | 18.43 | 18.55 | 17.8 | 18.12 | -1.79% | 32,120 | 58,258,875 |
| 2024-11-12 | 18.4 | 18.86 | 18.23 | 18.45 | +0.6% | 46,483 | 86,227,073 |
| 2024-11-11 | 18.6 | 18.7 | 18.11 | 18.34 | -1.82% | 49,552 | 90,765,962 |
| 2024-11-08 | 19.2 | 19.33 | 18.58 | 18.68 | -1.94% | 38,449 | 72,425,091 |
| 2024-11-07 | 17.51 | 19.16 | 17.45 | 19.05 | +7.99% | 63,481 | 117,393,505 |
| 2024-11-06 | 17.91 | 18.06 | 17.51 | 17.64 | -1.51% | 26,708 | 47,502,576 |
| 2024-11-05 | 17.84 | 18.02 | 17.63 | 17.91 | +0.39% | 28,458 | 50,775,588 |
| 2024-11-04 | 17.32 | 17.9 | 17.17 | 17.84 | +3.48% | 23,012 | 40,523,021 |
| 2024-11-01 | 17.57 | 17.86 | 17.15 | 17.24 | -2.49% | 18,336 | 31,883,998 |
| 2024-10-31 | 17.48 | 17.87 | 17.14 | 17.68 | +0.8% | 39,211 | 68,529,226 |
| 2024-10-30 | 17.9 | 18.02 | 17.2 | 17.54 | -2.5% | 35,931 | 63,028,955 |
| 2024-10-29 | 18.66 | 18.74 | 17.79 | 17.99 | -3.33% | 28,531 | 51,611,769 |
| 2024-10-28 | 18.8 | 18.95 | 18.49 | 18.61 | -0.32% | 20,565 | 38,320,039 |
| 2024-10-25 | 18.36 | 18.79 | 18.1 | 18.67 | +1.69% | 21,700 | 40,368,601 |
| 2024-10-24 | 18.07 | 18.54 | 18.07 | 18.36 | +0.71% | 14,259 | 26,152,361 |
| 2024-10-23 | 18.6 | 18.6 | 18.23 | 18.23 | -1.99% | 28,986 | 53,262,196 |
| 2024-10-22 | 18.44 | 19.03 | 18.26 | 18.6 | +0.7% | 19,026 | 35,407,383 |
| 2024-10-21 | 18.36 | 18.78 | 18.04 | 18.47 | +0.87% | 35,718 | 65,709,921 |
| 2024-10-18 | 17.57 | 18.65 | 17.44 | 18.31 | +4.63% | 41,080 | 74,178,330 |
| 2024-10-17 | 18 | 18.18 | 17.5 | 17.5 | -1.8% | 15,113 | 26,864,192 |
| 2024-10-16 | 17.7 | 18.2 | 17.58 | 17.82 | -0.56% | 19,769 | 35,336,295 |
| 2024-10-15 | 18.32 | 18.71 | 17.91 | 17.92 | -2.82% | 18,474 | 33,526,467 |
| 2024-10-14 | 18.71 | 18.8 | 18.06 | 18.44 | -0.7% | 23,030 | 42,499,375 |
| 2024-10-11 | 18.82 | 19.15 | 18.34 | 18.57 | -0.43% | 22,149 | 41,398,454 |
| 2024-10-10 | 18.51 | 19.42 | 18.31 | 18.65 | +0.76% | 33,224 | 62,455,796 |
| 2024-10-09 | 20.88 | 20.88 | 18.51 | 18.51 | -10.01% | 59,302 | 113,055,448 |
| 2024-10-08 | 21.97 | 21.97 | 19.56 | 20.57 | +3% | 75,277 | 156,776,481 |
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：