股票概览
16.88
-1.17%
-0.2
17.08
开盘价
17.75
最高价
16.83
最低价
13,365
成交量
数据更新至: 2024-12-31
技术指标
17.07
MA5 (5日均线)
17.01
MA10 (10日均线)
16.81
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 | 17.08 | 17.75 | 16.83 | 16.88 | -1.17% | 13,365 | 23,096,759 |
| 2024-12-30 | 16.95 | 17.15 | 16.76 | 17.08 | +0.77% | 6,765 | 11,466,514 |
| 2024-12-27 | 17.5 | 17.5 | 16.92 | 16.95 | -3.47% | 24,081 | 41,199,697 |
| 2024-12-26 | 16.88 | 17.56 | 16.74 | 17.56 | +4.03% | 24,290 | 41,487,972 |
| 2024-12-25 | 16.93 | 17 | 16.58 | 16.88 | -1.23% | 12,628 | 21,183,023 |
| 2024-12-24 | 17.25 | 17.38 | 16.43 | 17.09 | -0.58% | 25,117 | 42,326,650 |
| 2024-12-23 | 18.2 | 18.2 | 16.93 | 17.19 | -5.81% | 24,447 | 42,631,681 |
| 2024-12-20 | 16 | 18.58 | 16 | 18.25 | +13.07% | 31,697 | 56,629,148 |
| 2024-12-19 | 15.83 | 16.27 | 15.83 | 16.14 | +0.19% | 7,242 | 11,660,117 |
| 2024-12-18 | 16.1 | 16.41 | 15.69 | 16.11 | +0.62% | 7,862 | 12,706,749 |
| 2024-12-17 | 16.86 | 16.92 | 15.9 | 16.01 | -5.04% | 10,555 | 17,219,103 |
| 2024-12-16 | 16.82 | 16.96 | 16.67 | 16.86 | -0.41% | 6,373 | 10,700,278 |
| 2024-12-13 | 17.14 | 17.19 | 16.79 | 16.93 | -1.11% | 5,852 | 9,925,455 |
| 2024-12-12 | 16.96 | 17.18 | 16.72 | 17.12 | +1.48% | 10,787 | 18,363,230 |
| 2024-12-11 | 16.73 | 16.97 | 16.51 | 16.87 | +1.26% | 4,651 | 7,827,940 |
| 2024-12-10 | 16.75 | 16.93 | 16.59 | 16.66 | +2.46% | 10,446 | 17,577,865 |
| 2024-12-09 | 16.37 | 16.76 | 16.16 | 16.26 | -1.63% | 5,600 | 9,179,606 |
| 2024-12-06 | 16.49 | 16.61 | 16.31 | 16.53 | +0.61% | 4,852 | 7,998,608 |
| 2024-12-05 | 16.16 | 16.55 | 16.16 | 16.43 | +0.67% | 3,742 | 6,140,505 |
| 2024-12-04 | 16.68 | 16.68 | 16.16 | 16.32 | -1.09% | 5,904 | 9,654,335 |
| 2024-12-03 | 16.55 | 16.55 | 16.12 | 16.5 | +0.61% | 5,088 | 8,310,069 |
| 2024-12-02 | 16.25 | 16.54 | 16.1 | 16.4 | +1.42% | 6,398 | 10,486,865 |
| 2024-11-29 | 15.8 | 16.26 | 15.73 | 16.17 | +1.83% | 7,450 | 11,973,396 |
| 2024-11-28 | 15.9 | 16.14 | 15.75 | 15.88 | +0.25% | 7,745 | 12,348,159 |
| 2024-11-27 | 15.53 | 15.86 | 15.08 | 15.84 | +1.67% | 6,878 | 10,604,261 |
| 2024-11-26 | 15.59 | 15.95 | 15.54 | 15.58 | -1.02% | 5,772 | 9,072,467 |
| 2024-11-25 | 15.28 | 15.74 | 15.28 | 15.74 | +3.48% | 7,540 | 11,710,572 |
| 2024-11-22 | 16.1 | 16.13 | 15.19 | 15.21 | -4.94% | 8,191 | 12,849,772 |
| 2024-11-21 | 16 | 16.23 | 15.77 | 16 | 0% | 6,749 | 10,809,335 |
| 2024-11-20 | 15.7 | 16.12 | 15.59 | 16 | +2.3% | 7,536 | 11,990,872 |
| 2024-11-19 | 15.55 | 15.71 | 15.18 | 15.64 | +0.58% | 13,236 | 20,471,183 |
| 2024-11-18 | 15.99 | 16.19 | 15.38 | 15.55 | -2.63% | 11,484 | 17,962,323 |
| 2024-11-15 | 16.57 | 16.83 | 15.84 | 15.97 | -4.2% | 15,330 | 24,994,902 |
| 2024-11-14 | 17.55 | 17.71 | 16.67 | 16.67 | -4.91% | 18,774 | 31,790,309 |
| 2024-11-13 | 16.59 | 17.63 | 16.48 | 17.53 | +6.05% | 20,565 | 35,369,201 |
| 2024-11-12 | 16.58 | 17.15 | 16.27 | 16.53 | +0.49% | 22,955 | 38,664,118 |
| 2024-11-11 | 15.92 | 16.45 | 15.81 | 16.45 | +3.33% | 12,317 | 20,017,481 |
| 2024-11-08 | 15.88 | 16.12 | 15.7 | 15.92 | +1.08% | 10,182 | 16,209,945 |
| 2024-11-07 | 15.4 | 15.78 | 15.39 | 15.75 | +1.94% | 7,181 | 11,245,897 |
| 2024-11-06 | 15.6 | 15.75 | 15.39 | 15.45 | -0.83% | 9,277 | 14,463,954 |
| 2024-11-05 | 15.35 | 15.66 | 15.26 | 15.58 | +1.1% | 11,967 | 18,566,113 |
| 2024-11-04 | 15.2 | 15.48 | 14.9 | 15.41 | +2.73% | 7,941 | 12,083,445 |
| 2024-11-01 | 15.2 | 15.39 | 14.78 | 15 | -1.32% | 11,169 | 16,849,378 |
| 2024-10-31 | 15.08 | 15.28 | 14.85 | 15.2 | +1.81% | 12,812 | 19,387,455 |
| 2024-10-30 | 14.88 | 15.25 | 14.81 | 14.93 | -0.47% | 9,126 | 13,649,744 |
| 2024-10-29 | 15.52 | 15.85 | 14.85 | 15 | -4.4% | 22,496 | 34,125,128 |
| 2024-10-28 | 14.86 | 16.03 | 14.77 | 15.69 | +6.37% | 20,904 | 32,472,843 |
| 2024-10-25 | 14.27 | 14.75 | 14.2 | 14.75 | +3.36% | 8,156 | 11,880,491 |
| 2024-10-24 | 14.47 | 14.56 | 14.18 | 14.27 | -0.7% | 6,617 | 9,460,229 |
| 2024-10-23 | 14.29 | 14.46 | 14.07 | 14.37 | +1.63% | 10,226 | 14,654,282 |
| 2024-10-22 | 14 | 14.23 | 13.92 | 14.14 | +0.71% | 7,291 | 10,264,650 |
| 2024-10-21 | 13.99 | 14.2 | 13.67 | 14.04 | +1.81% | 12,183 | 17,012,933 |
| 2024-10-18 | 13.28 | 13.94 | 13.25 | 13.79 | +3.84% | 9,292 | 12,624,988 |
| 2024-10-17 | 13.41 | 13.61 | 13.27 | 13.28 | -0.45% | 4,532 | 6,076,782 |
| 2024-10-16 | 13.26 | 13.42 | 13.05 | 13.34 | +0.3% | 5,433 | 7,233,628 |
| 2024-10-15 | 13.8 | 13.82 | 13.29 | 13.3 | -3.13% | 8,490 | 11,519,207 |
| 2024-10-14 | 13.28 | 13.87 | 13.2 | 13.73 | +3.08% | 9,378 | 12,714,288 |
| 2024-10-11 | 14.04 | 14.15 | 13.24 | 13.32 | -5.13% | 12,536 | 16,934,708 |
| 2024-10-10 | 14.23 | 14.38 | 13.72 | 14.04 | +0.14% | 11,096 | 15,667,296 |
| 2024-10-09 | 14.81 | 15.1 | 14.02 | 14.02 | -9.37% | 19,027 | 27,657,994 |
| 2024-10-08 | 16 | 16.54 | 14.29 | 15.47 | +9.72% | 35,384 | 54,505,993 |
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：