股票概览
16.98
-2.02%
-0.35
17.38
开盘价
17.44
最高价
16.88
最低价
14,473
成交量
数据更新至: 2024-12-31
技术指标
17.55
MA5 (5日均线)
17.93
MA10 (10日均线)
18.68
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 | 17.38 | 17.44 | 16.88 | 16.98 | -2.02% | 14,473 | 24,795,812 |
| 2024-12-30 | 17.9 | 17.93 | 17.21 | 17.33 | -3.08% | 16,256 | 28,438,167 |
| 2024-12-27 | 17.74 | 18.46 | 17.74 | 17.88 | +0.11% | 16,492 | 29,877,363 |
| 2024-12-26 | 17.5 | 18.22 | 17.5 | 17.86 | +1.02% | 13,080 | 23,466,546 |
| 2024-12-25 | 17.88 | 17.91 | 17.2 | 17.68 | -1.34% | 11,121 | 19,470,073 |
| 2024-12-24 | 18.01 | 18.25 | 17.64 | 17.92 | +0.45% | 15,236 | 27,257,537 |
| 2024-12-23 | 19.16 | 19.28 | 17.82 | 17.84 | -6.99% | 20,637 | 37,898,502 |
| 2024-12-20 | 18.59 | 19.42 | 18.42 | 19.18 | +2.68% | 22,884 | 43,756,189 |
| 2024-12-19 | 17.72 | 18.76 | 17.6 | 18.68 | +3.89% | 23,987 | 44,037,438 |
| 2024-12-18 | 18.25 | 18.27 | 17.65 | 17.98 | -0.61% | 17,161 | 30,842,864 |
| 2024-12-17 | 18.96 | 19.25 | 17.96 | 18.09 | -3.98% | 32,517 | 60,070,338 |
| 2024-12-16 | 19.61 | 19.61 | 18.82 | 18.84 | -4.37% | 29,130 | 55,618,779 |
| 2024-12-13 | 19.23 | 20.2 | 19.12 | 19.7 | +1.76% | 51,688 | 102,507,776 |
| 2024-12-12 | 19.26 | 19.98 | 19.1 | 19.36 | +1.41% | 36,507 | 70,837,350 |
| 2024-12-11 | 18.97 | 19.23 | 18.85 | 19.09 | 0% | 33,189 | 63,074,493 |
| 2024-12-10 | 19.9 | 19.95 | 19.06 | 19.09 | -0.42% | 51,268 | 99,684,432 |
| 2024-12-09 | 19.87 | 19.98 | 19.15 | 19.17 | -5.43% | 57,979 | 112,380,889 |
| 2024-12-06 | 20.19 | 21.38 | 20.11 | 20.27 | +1.6% | 69,430 | 143,760,559 |
| 2024-12-05 | 20.68 | 20.7 | 19.31 | 19.95 | -3.62% | 75,307 | 150,143,285 |
| 2024-12-04 | 23.98 | 23.98 | 20.49 | 20.7 | +1.97% | 157,968 | 346,588,776 |
| 2024-12-03 | 20.3 | 20.3 | 20.3 | 20.3 | +19.98% | 7,510 | 15,245,747 |
| 2024-11-22 | 17.18 | 18.58 | 16.85 | 16.92 | -2.42% | 54,683 | 97,494,050 |
| 2024-11-21 | 16.94 | 17.95 | 16.94 | 17.34 | +1.4% | 23,846 | 41,536,526 |
| 2024-11-20 | 16.56 | 17.15 | 16.46 | 17.1 | +2.46% | 19,496 | 32,987,288 |
| 2024-11-19 | 16.32 | 16.7 | 16 | 16.69 | +1.89% | 27,557 | 45,044,188 |
| 2024-11-18 | 17.99 | 18.44 | 16.27 | 16.38 | -9% | 39,846 | 67,291,489 |
| 2024-11-15 | 18.15 | 20.21 | 17.92 | 18 | +0.73% | 46,623 | 86,977,922 |
| 2024-11-14 | 18.1 | 18.67 | 17.82 | 17.87 | -2.08% | 29,649 | 53,937,475 |
| 2024-11-13 | 19.02 | 19.4 | 17.8 | 18.25 | -2.3% | 47,353 | 87,554,761 |
| 2024-11-12 | 18.3 | 20.18 | 18.11 | 18.68 | +4.59% | 83,351 | 160,349,355 |
| 2024-11-11 | 16.61 | 18.18 | 16.61 | 17.86 | +6.95% | 40,736 | 70,965,514 |
| 2024-11-08 | 16.25 | 16.91 | 16.25 | 16.7 | +3.21% | 28,560 | 47,583,424 |
| 2024-11-07 | 16.01 | 16.29 | 15.81 | 16.18 | +0.94% | 18,856 | 30,293,150 |
| 2024-11-06 | 16.5 | 16.78 | 15.93 | 16.03 | +1.01% | 25,843 | 42,077,527 |
| 2024-11-05 | 15.35 | 16.08 | 15.29 | 15.87 | +3.86% | 20,064 | 31,652,829 |
| 2024-11-04 | 15.38 | 15.38 | 14.91 | 15.28 | +1.13% | 16,747 | 25,332,202 |
| 2024-11-01 | 16 | 16.04 | 15.1 | 15.11 | -5.56% | 25,278 | 39,050,026 |
| 2024-10-31 | 15.96 | 16.18 | 15.8 | 16 | -0.56% | 22,061 | 35,269,070 |
| 2024-10-30 | 16.45 | 16.45 | 15.62 | 16.09 | -10.16% | 43,863 | 70,215,683 |
| 2024-10-29 | 18.38 | 18.56 | 17.66 | 17.91 | -3.5% | 26,279 | 47,503,283 |
| 2024-10-28 | 18 | 18.76 | 17.67 | 18.56 | +5.16% | 30,632 | 56,403,324 |
| 2024-10-25 | 17.44 | 17.75 | 17.3 | 17.65 | +2.14% | 15,433 | 27,083,885 |
| 2024-10-24 | 17.3 | 17.56 | 16.94 | 17.28 | -0.8% | 19,616 | 33,899,451 |
| 2024-10-23 | 17.15 | 17.9 | 16.95 | 17.42 | +1.75% | 22,263 | 39,032,570 |
| 2024-10-22 | 16.99 | 17.35 | 16.65 | 17.12 | +1.12% | 20,160 | 34,305,740 |
| 2024-10-21 | 16.37 | 17.5 | 16.37 | 16.93 | +4.44% | 35,597 | 60,505,518 |
| 2024-10-18 | 15.65 | 16.64 | 15.49 | 16.21 | +3.58% | 16,952 | 27,248,942 |
| 2024-10-17 | 15.57 | 15.99 | 15.47 | 15.65 | +1.56% | 12,668 | 20,018,510 |
| 2024-10-16 | 15.58 | 15.83 | 15.24 | 15.41 | -1.97% | 14,435 | 22,384,284 |
| 2024-10-15 | 15.9 | 16.22 | 15.71 | 15.72 | -1.81% | 16,747 | 26,671,609 |
| 2024-10-14 | 15.6 | 16.09 | 15.43 | 16.01 | +4.16% | 16,902 | 26,716,348 |
| 2024-10-11 | 16.16 | 16.24 | 15.23 | 15.37 | -4.83% | 20,757 | 32,557,532 |
| 2024-10-10 | 16.58 | 16.89 | 16 | 16.15 | -1.52% | 23,779 | 39,137,175 |
| 2024-10-09 | 18 | 18.08 | 15.97 | 16.4 | -13.23% | 32,929 | 56,735,473 |
| 2024-10-08 | 18.81 | 19.7 | 17 | 18.9 | +14.06% | 58,181 | 106,247,765 |
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：