股票概览
17.01
-2.35%
-0.41
17.47
开盘价
17.53
最高价
17
最低价
41,436
成交量
数据更新至: 2024-12-31
技术指标
17.46
MA5 (5日均线)
17.71
MA10 (10日均线)
18.06
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 | 17.47 | 17.53 | 17 | 17.01 | -2.35% | 41,436 | 71,337,775 |
| 2024-12-30 | 17.5 | 17.56 | 17.26 | 17.42 | -0.8% | 32,063 | 55,802,602 |
| 2024-12-27 | 17.7 | 17.85 | 17.55 | 17.56 | -0.51% | 39,211 | 69,425,158 |
| 2024-12-26 | 17.62 | 17.8 | 17.61 | 17.65 | 0% | 38,102 | 67,499,809 |
| 2024-12-25 | 17.85 | 17.94 | 17.41 | 17.65 | -1.29% | 42,143 | 74,244,452 |
| 2024-12-24 | 17.84 | 18.03 | 17.74 | 17.88 | +0.79% | 31,886 | 56,967,999 |
| 2024-12-23 | 18.19 | 18.25 | 17.72 | 17.74 | -2.47% | 41,285 | 74,101,249 |
| 2024-12-20 | 18.01 | 18.35 | 17.89 | 18.19 | +1.11% | 48,657 | 88,261,942 |
| 2024-12-19 | 17.88 | 18.05 | 17.68 | 17.99 | -0.06% | 45,398 | 81,058,768 |
| 2024-12-18 | 18.14 | 18.22 | 17.96 | 18 | -0.11% | 32,250 | 58,368,115 |
| 2024-12-17 | 18.02 | 18.2 | 17.92 | 18.02 | -0.11% | 38,655 | 69,771,397 |
| 2024-12-16 | 18.29 | 18.37 | 18 | 18.04 | -1.37% | 37,307 | 67,681,664 |
| 2024-12-13 | 18.61 | 18.65 | 18.23 | 18.29 | -2.19% | 62,327 | 114,434,573 |
| 2024-12-12 | 18.67 | 18.78 | 18.47 | 18.7 | +0.05% | 49,665 | 92,470,964 |
| 2024-12-11 | 18.6 | 18.85 | 18.54 | 18.69 | +0.54% | 44,101 | 82,557,624 |
| 2024-12-10 | 19 | 19.18 | 18.55 | 18.59 | +0.98% | 72,753 | 136,760,281 |
| 2024-12-09 | 18.6 | 18.75 | 18.35 | 18.41 | -1.07% | 49,471 | 91,792,321 |
| 2024-12-06 | 18.46 | 18.69 | 18.06 | 18.61 | +0.87% | 63,089 | 116,311,513 |
| 2024-12-05 | 18.3 | 18.64 | 18.27 | 18.45 | +0.33% | 49,392 | 90,995,689 |
| 2024-12-04 | 18.97 | 18.97 | 18.23 | 18.39 | -1.92% | 56,350 | 104,702,538 |
| 2024-12-03 | 18.72 | 18.92 | 18.48 | 18.75 | +0.27% | 45,686 | 85,351,648 |
| 2024-12-02 | 18.38 | 18.75 | 18.25 | 18.7 | +1.69% | 46,644 | 86,671,331 |
| 2024-11-29 | 18.15 | 18.63 | 18.01 | 18.39 | +1.16% | 50,925 | 93,535,119 |
| 2024-11-28 | 18.38 | 18.39 | 18.08 | 18.18 | -1.09% | 43,358 | 79,105,073 |
| 2024-11-27 | 17.86 | 18.38 | 17.51 | 18.38 | +2.51% | 57,406 | 102,664,508 |
| 2024-11-26 | 18.18 | 18.26 | 17.9 | 17.93 | -1.38% | 43,054 | 77,789,207 |
| 2024-11-25 | 18.35 | 18.48 | 17.92 | 18.18 | -0.71% | 50,086 | 91,048,440 |
| 2024-11-22 | 19.04 | 19.08 | 18.26 | 18.31 | -3.88% | 57,498 | 107,343,022 |
| 2024-11-21 | 19.25 | 19.26 | 18.82 | 19.05 | -0.73% | 49,848 | 94,958,245 |
| 2024-11-20 | 19.15 | 19.39 | 18.97 | 19.19 | -0.1% | 52,344 | 100,289,655 |
| 2024-11-19 | 18.6 | 19.24 | 18.42 | 19.21 | +4.23% | 59,578 | 111,895,067 |
| 2024-11-18 | 18.85 | 19.07 | 18.37 | 18.43 | -2.02% | 56,111 | 104,486,111 |
| 2024-11-15 | 19.41 | 19.73 | 18.81 | 18.81 | -4.18% | 74,102 | 142,676,023 |
| 2024-11-14 | 20.57 | 20.57 | 19.6 | 19.63 | -4.15% | 67,215 | 134,570,591 |
| 2024-11-13 | 20.17 | 20.69 | 20.17 | 20.48 | +0.44% | 67,582 | 137,943,424 |
| 2024-11-12 | 20.76 | 21.09 | 20.23 | 20.39 | -1.83% | 116,310 | 240,542,985 |
| 2024-11-11 | 19.87 | 20.86 | 19.87 | 20.77 | +5.49% | 130,474 | 267,481,091 |
| 2024-11-08 | 19.95 | 20.13 | 19.62 | 19.69 | +0.66% | 99,584 | 197,684,643 |
| 2024-11-07 | 19.03 | 19.58 | 18.95 | 19.56 | +2.41% | 68,313 | 131,897,281 |
| 2024-11-06 | 19.23 | 19.47 | 18.95 | 19.1 | -0.52% | 76,537 | 147,164,563 |
| 2024-11-05 | 18.6 | 19.33 | 18.43 | 19.2 | +3.28% | 76,417 | 145,532,759 |
| 2024-11-04 | 18.28 | 18.64 | 18.28 | 18.59 | +2.03% | 43,936 | 81,308,808 |
| 2024-11-01 | 18.85 | 19.18 | 18.2 | 18.22 | -4.36% | 72,071 | 133,984,955 |
| 2024-10-31 | 18.8 | 19.35 | 18.58 | 19.05 | +1.44% | 63,364 | 120,299,259 |
| 2024-10-30 | 19.23 | 19.3 | 18.42 | 18.78 | -4.04% | 92,752 | 174,509,120 |
| 2024-10-29 | 19.91 | 20.18 | 19.57 | 19.57 | -1.86% | 58,245 | 115,507,676 |
| 2024-10-28 | 20.17 | 20.18 | 19.76 | 19.94 | -0.45% | 55,955 | 111,540,781 |
| 2024-10-25 | 19.77 | 20.27 | 19.71 | 20.03 | +1.26% | 53,618 | 106,990,499 |
| 2024-10-24 | 19.79 | 20.06 | 19.63 | 19.78 | -0.9% | 37,151 | 73,536,313 |
| 2024-10-23 | 20 | 20.26 | 19.78 | 19.96 | +0.81% | 77,689 | 155,693,669 |
| 2024-10-22 | 20.24 | 20.24 | 19.51 | 19.8 | -2.27% | 86,146 | 170,127,018 |
| 2024-10-21 | 20.1 | 20.77 | 19.71 | 20.26 | +2.27% | 116,949 | 236,890,983 |
| 2024-10-18 | 18.26 | 20.5 | 18.19 | 19.81 | +8.79% | 109,542 | 212,270,773 |
| 2024-10-17 | 18.73 | 18.79 | 18.21 | 18.21 | -1.25% | 43,127 | 79,794,796 |
| 2024-10-16 | 18.19 | 18.87 | 18.12 | 18.44 | +0.55% | 50,474 | 93,791,869 |
| 2024-10-15 | 18.88 | 19.15 | 18.33 | 18.34 | -2.65% | 63,150 | 118,485,887 |
| 2024-10-14 | 18.6 | 18.99 | 17.9 | 18.84 | +2% | 62,576 | 115,723,966 |
| 2024-10-11 | 19.6 | 20.09 | 18.25 | 18.47 | -6.81% | 81,749 | 155,086,037 |
| 2024-10-10 | 21.08 | 21.6 | 19.8 | 19.82 | -5.39% | 117,282 | 241,948,961 |
| 2024-10-09 | 21.6 | 22.8 | 20.4 | 20.95 | -6.72% | 153,421 | 333,676,134 |
| 2024-10-08 | 23.44 | 23.44 | 21.13 | 22.46 | +14.71% | 198,774 | 439,348,372 |
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：