股票概览
17.02
-1.33%
-0.23
17.25
开盘价
17.74
最高价
17
最低价
22,858
成交量
数据更新至: 2024-12-31
技术指标
17.33
MA5 (5日均线)
17.62
MA10 (10日均线)
17.99
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 | 17.25 | 17.74 | 17 | 17.02 | -1.33% | 22,858 | 39,835,954 |
| 2024-12-30 | 17.46 | 17.57 | 17.19 | 17.25 | -1.71% | 14,731 | 25,559,732 |
| 2024-12-27 | 17.52 | 17.77 | 17.25 | 17.55 | +0.23% | 11,118 | 19,568,125 |
| 2024-12-26 | 17.17 | 17.75 | 17.17 | 17.51 | +1.1% | 11,965 | 21,029,255 |
| 2024-12-25 | 17.72 | 17.72 | 17.1 | 17.32 | -2.26% | 12,945 | 22,401,712 |
| 2024-12-24 | 17.57 | 17.94 | 17.4 | 17.72 | +1.55% | 10,869 | 19,208,368 |
| 2024-12-23 | 18.19 | 18.3 | 17.43 | 17.45 | -4.7% | 17,897 | 31,927,986 |
| 2024-12-20 | 18 | 18.48 | 18 | 18.31 | +1.61% | 18,015 | 33,039,885 |
| 2024-12-19 | 18.01 | 18.13 | 17.58 | 18.02 | -0.33% | 19,488 | 34,780,195 |
| 2024-12-18 | 18.28 | 18.53 | 18 | 18.08 | -1.15% | 13,803 | 25,049,073 |
| 2024-12-17 | 18.8 | 18.83 | 18.25 | 18.29 | -2.82% | 20,586 | 38,059,286 |
| 2024-12-16 | 19.38 | 19.39 | 18.71 | 18.82 | -2.18% | 30,727 | 58,461,055 |
| 2024-12-13 | 19.7 | 20.16 | 19.21 | 19.24 | -2.19% | 59,808 | 117,076,934 |
| 2024-12-12 | 18.58 | 19.7 | 18.44 | 19.67 | +5.13% | 65,538 | 126,437,124 |
| 2024-12-11 | 18.2 | 18.9 | 18.2 | 18.71 | +2.8% | 34,996 | 65,496,379 |
| 2024-12-10 | 18.18 | 18.65 | 17.92 | 18.2 | +2.94% | 35,295 | 64,726,913 |
| 2024-12-09 | 17.62 | 17.93 | 17.55 | 17.68 | -0.06% | 11,775 | 20,849,579 |
| 2024-12-06 | 17.59 | 17.74 | 17.44 | 17.69 | +0.17% | 13,157 | 23,188,320 |
| 2024-12-05 | 17.57 | 17.78 | 17.22 | 17.66 | +0.23% | 18,498 | 32,385,316 |
| 2024-12-04 | 17.42 | 18.47 | 17.35 | 17.62 | +0.69% | 23,555 | 42,112,860 |
| 2024-12-03 | 17.44 | 17.62 | 17.37 | 17.5 | -0.06% | 10,853 | 18,969,448 |
| 2024-12-02 | 17.55 | 17.75 | 17.44 | 17.51 | -0.17% | 11,969 | 21,087,529 |
| 2024-11-29 | 17.11 | 17.59 | 17.01 | 17.54 | +2.99% | 16,315 | 28,423,769 |
| 2024-11-28 | 17.13 | 17.16 | 16.95 | 17.03 | -0.18% | 7,967 | 13,573,057 |
| 2024-11-27 | 16.98 | 17.15 | 16.69 | 17.06 | +0.18% | 10,388 | 17,635,255 |
| 2024-11-26 | 16.77 | 17.15 | 16.69 | 17.03 | +1.37% | 9,594 | 16,280,075 |
| 2024-11-25 | 16.38 | 17.12 | 16.31 | 16.8 | +2.25% | 15,609 | 26,206,976 |
| 2024-11-22 | 17.51 | 17.52 | 16.4 | 16.43 | -6.11% | 29,969 | 50,726,415 |
| 2024-11-21 | 17.8 | 17.94 | 17.46 | 17.5 | -1.8% | 14,695 | 25,897,243 |
| 2024-11-20 | 17.52 | 18.52 | 17.52 | 17.82 | +2.53% | 42,406 | 76,340,394 |
| 2024-11-19 | 16.9 | 17.53 | 16.88 | 17.38 | +2.78% | 19,864 | 34,251,133 |
| 2024-11-18 | 17.16 | 17.32 | 16.75 | 16.91 | -1.46% | 13,638 | 23,198,842 |
| 2024-11-15 | 17.12 | 17.37 | 17.12 | 17.16 | -0.17% | 9,440 | 16,250,395 |
| 2024-11-14 | 17.4 | 17.53 | 17.18 | 17.19 | -1.43% | 8,120 | 14,112,820 |
| 2024-11-13 | 17.55 | 17.73 | 17.23 | 17.44 | -1.36% | 9,624 | 16,792,028 |
| 2024-11-12 | 17.6 | 17.85 | 17.38 | 17.68 | +0.8% | 15,045 | 26,540,611 |
| 2024-11-11 | 17.52 | 17.56 | 17.28 | 17.54 | -0.11% | 9,751 | 16,994,148 |
| 2024-11-08 | 17.73 | 17.8 | 17.49 | 17.56 | -1.01% | 14,606 | 25,694,786 |
| 2024-11-07 | 17.15 | 17.74 | 17.05 | 17.74 | +3.2% | 21,500 | 37,865,292 |
| 2024-11-06 | 17.26 | 17.4 | 17.12 | 17.19 | -0.75% | 11,377 | 19,625,223 |
| 2024-11-05 | 17.19 | 17.4 | 17.14 | 17.32 | +0.29% | 11,355 | 19,628,378 |
| 2024-11-04 | 17.17 | 17.3 | 16.98 | 17.27 | +1.65% | 10,144 | 17,411,154 |
| 2024-11-01 | 17.05 | 17.27 | 16.96 | 16.99 | -0.41% | 13,595 | 23,251,029 |
| 2024-10-31 | 17.27 | 17.34 | 17.05 | 17.06 | -1.39% | 10,213 | 17,516,856 |
| 2024-10-30 | 17.17 | 17.84 | 17.12 | 17.3 | +0.46% | 14,132 | 24,651,819 |
| 2024-10-29 | 17.52 | 17.78 | 17.22 | 17.22 | -1.32% | 17,060 | 29,825,524 |
| 2024-10-28 | 17.08 | 17.48 | 17.01 | 17.45 | +2.65% | 18,271 | 31,572,282 |
| 2024-10-25 | 16.76 | 17.28 | 16.73 | 17 | +0.71% | 21,889 | 37,328,372 |
| 2024-10-24 | 16.67 | 17.12 | 16.63 | 16.88 | +1.14% | 15,311 | 25,806,376 |
| 2024-10-23 | 16.46 | 16.97 | 16.43 | 16.69 | +1.4% | 13,928 | 23,299,307 |
| 2024-10-22 | 16.32 | 16.5 | 16.21 | 16.46 | +0.67% | 7,562 | 12,397,419 |
| 2024-10-21 | 16.48 | 16.49 | 16.29 | 16.35 | -0.73% | 10,269 | 16,810,537 |
| 2024-10-18 | 16.31 | 16.6 | 16.18 | 16.47 | +0.12% | 12,590 | 20,629,651 |
| 2024-10-17 | 16.46 | 16.49 | 16.23 | 16.45 | +0.49% | 4,690 | 7,673,058 |
| 2024-10-16 | 16.66 | 16.66 | 16.21 | 16.37 | -0.49% | 5,478 | 8,980,887 |
| 2024-10-15 | 16.7 | 16.75 | 16.42 | 16.45 | -1.14% | 5,240 | 8,686,992 |
| 2024-10-14 | 16.56 | 16.72 | 16.3 | 16.64 | +0.42% | 8,020 | 13,277,832 |
| 2024-10-11 | 16.83 | 17.04 | 16.33 | 16.57 | -2.64% | 11,605 | 19,303,517 |
| 2024-10-10 | 16.75 | 17.09 | 16.55 | 17.02 | +2.1% | 10,836 | 18,234,414 |
| 2024-10-09 | 17.26 | 17.38 | 16.6 | 16.67 | -6.35% | 21,019 | 35,669,693 |
| 2024-10-08 | 18.9 | 19.03 | 17.09 | 17.8 | +2.83% | 44,057 | 80,081,333 |
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：