股票概览
17.56
-0.79%
-0.14
17.8
开盘价
17.89
最高价
17.48
最低价
10,072
成交量
数据更新至: 2024-12-31
技术指标
17.79
MA5 (5日均线)
18.20
MA10 (10日均线)
19.31
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 | 17.8 | 17.89 | 17.48 | 17.56 | -0.79% | 10,072 | 17,809,311 |
| 2024-12-30 | 18.19 | 18.19 | 17.58 | 17.7 | -1.45% | 8,190 | 14,512,044 |
| 2024-12-27 | 18 | 18.37 | 17.68 | 17.96 | +0.17% | 7,232 | 13,061,598 |
| 2024-12-26 | 17.86 | 18.17 | 17.66 | 17.93 | +0.79% | 6,871 | 12,374,581 |
| 2024-12-25 | 18.42 | 18.78 | 17.54 | 17.79 | -3.26% | 12,535 | 22,367,151 |
| 2024-12-24 | 18.31 | 18.8 | 18.21 | 18.39 | +0.44% | 9,078 | 16,701,004 |
| 2024-12-23 | 19.02 | 19.22 | 18.08 | 18.31 | -3.78% | 14,138 | 26,132,002 |
| 2024-12-20 | 18.38 | 19.3 | 18.38 | 19.03 | +2.81% | 13,519 | 25,652,290 |
| 2024-12-19 | 18.72 | 18.93 | 18.2 | 18.51 | -1.59% | 14,816 | 27,450,868 |
| 2024-12-18 | 19.2 | 19.22 | 18.69 | 18.81 | -1% | 14,074 | 26,604,847 |
| 2024-12-17 | 20.13 | 20.29 | 18.95 | 19 | -5.61% | 21,039 | 40,802,877 |
| 2024-12-16 | 20.38 | 20.55 | 20.07 | 20.13 | -1.13% | 16,221 | 32,886,849 |
| 2024-12-13 | 21.42 | 21.42 | 20.32 | 20.36 | -4.95% | 26,539 | 55,109,486 |
| 2024-12-12 | 20.54 | 21.96 | 20.3 | 21.42 | +5.21% | 40,508 | 86,708,450 |
| 2024-12-11 | 20.73 | 20.75 | 20.3 | 20.36 | -0.73% | 13,283 | 27,173,694 |
| 2024-12-10 | 21 | 21.22 | 20.49 | 20.51 | 0% | 22,229 | 46,218,587 |
| 2024-12-09 | 20.7 | 21.05 | 20.4 | 20.51 | +0.05% | 18,432 | 38,143,945 |
| 2024-12-06 | 20.64 | 20.76 | 20.07 | 20.5 | -0.82% | 19,891 | 40,627,070 |
| 2024-12-05 | 20.7 | 20.8 | 20.52 | 20.67 | -0.24% | 17,709 | 36,586,163 |
| 2024-12-04 | 21.54 | 21.77 | 20.5 | 20.72 | -4.74% | 29,733 | 62,366,370 |
| 2024-12-03 | 22.59 | 22.59 | 21.59 | 21.75 | -3.76% | 47,867 | 105,242,618 |
| 2024-12-02 | 21.19 | 22.9 | 21.01 | 22.6 | +8.13% | 59,956 | 132,293,494 |
| 2024-11-29 | 20.97 | 21.27 | 20.51 | 20.9 | -0.33% | 27,205 | 56,993,463 |
| 2024-11-28 | 21.1 | 21.82 | 20.73 | 20.97 | -0.52% | 37,235 | 79,210,306 |
| 2024-11-27 | 20.5 | 21.26 | 19.97 | 21.08 | +1.59% | 41,490 | 86,519,951 |
| 2024-11-26 | 19.3 | 21.67 | 19.23 | 20.75 | +7.51% | 41,647 | 85,372,903 |
| 2024-11-25 | 18.79 | 19.4 | 18.7 | 19.3 | +3.21% | 14,808 | 28,240,575 |
| 2024-11-22 | 20 | 20.17 | 18.68 | 18.7 | -6.73% | 20,499 | 39,710,214 |
| 2024-11-21 | 20.09 | 21.15 | 19.89 | 20.05 | +0.6% | 22,685 | 46,399,235 |
| 2024-11-20 | 19.22 | 20.22 | 19.11 | 19.93 | +3.69% | 17,155 | 34,123,362 |
| 2024-11-19 | 18.88 | 19.24 | 18.65 | 19.22 | +2.62% | 10,659 | 20,213,673 |
| 2024-11-18 | 19.48 | 19.49 | 18.55 | 18.73 | -2.5% | 16,860 | 32,005,244 |
| 2024-11-15 | 20.41 | 20.67 | 19.2 | 19.21 | -6.34% | 23,467 | 46,718,573 |
| 2024-11-14 | 21.27 | 21.5 | 20.46 | 20.51 | -3.44% | 19,929 | 42,017,359 |
| 2024-11-13 | 20.88 | 21.6 | 20.61 | 21.24 | +0.71% | 21,683 | 45,785,278 |
| 2024-11-12 | 21.18 | 21.88 | 20.94 | 21.09 | -0.38% | 36,017 | 77,172,952 |
| 2024-11-11 | 20.47 | 21.49 | 20.38 | 21.17 | +2.77% | 27,778 | 58,702,619 |
| 2024-11-08 | 20.8 | 21.2 | 20.25 | 20.6 | -0.53% | 27,314 | 56,623,969 |
| 2024-11-07 | 20.32 | 21.48 | 20.11 | 20.71 | +1.02% | 33,720 | 70,399,110 |
| 2024-11-06 | 19.7 | 21.36 | 19.4 | 20.5 | +3.96% | 40,590 | 83,164,292 |
| 2024-11-05 | 19.39 | 20.09 | 19.16 | 19.72 | +1.7% | 23,300 | 45,990,034 |
| 2024-11-04 | 19 | 19.4 | 18.78 | 19.39 | +1.89% | 19,425 | 37,155,401 |
| 2024-11-01 | 20.22 | 20.65 | 18.93 | 19.03 | -7.4% | 33,505 | 65,332,983 |
| 2024-10-31 | 19.34 | 20.97 | 19.11 | 20.55 | +6.31% | 36,828 | 74,415,852 |
| 2024-10-30 | 19.9 | 20.08 | 18.91 | 19.33 | -3.59% | 29,848 | 58,167,515 |
| 2024-10-29 | 21.3 | 21.3 | 19.9 | 20.05 | -4.48% | 33,022 | 67,362,252 |
| 2024-10-28 | 21.21 | 21.88 | 20.66 | 20.99 | -0.57% | 40,410 | 85,812,369 |
| 2024-10-25 | 20.58 | 21.69 | 20.28 | 21.11 | +2.53% | 37,277 | 78,108,919 |
| 2024-10-24 | 21.98 | 22.92 | 20.29 | 20.59 | -5.94% | 50,863 | 109,052,707 |
| 2024-10-23 | 19.45 | 22.27 | 19.1 | 21.89 | +13.13% | 49,538 | 102,578,959 |
| 2024-10-22 | 19.19 | 19.7 | 18.98 | 19.35 | +1.57% | 20,538 | 39,793,192 |
| 2024-10-21 | 19.46 | 19.48 | 19.01 | 19.05 | -0.88% | 24,570 | 47,294,064 |
| 2024-10-18 | 18.25 | 19.49 | 18.1 | 19.22 | +4.46% | 27,442 | 52,457,289 |
| 2024-10-17 | 18.91 | 19.28 | 18.28 | 18.4 | -2.7% | 23,943 | 44,838,204 |
| 2024-10-16 | 18.67 | 19.5 | 18.51 | 18.91 | -0.63% | 21,447 | 40,774,536 |
| 2024-10-15 | 19.8 | 20.18 | 18.97 | 19.03 | -4.71% | 25,281 | 49,409,916 |
| 2024-10-14 | 19.15 | 20.15 | 18.34 | 19.97 | +5.05% | 38,479 | 74,118,386 |
| 2024-10-11 | 17.6 | 20.1 | 17.6 | 19.01 | +6.74% | 49,326 | 94,067,072 |
| 2024-10-10 | 18.08 | 19 | 17.62 | 17.81 | -1.22% | 21,376 | 39,046,413 |
| 2024-10-09 | 20 | 20.31 | 18.01 | 18.03 | -15.63% | 41,616 | 79,791,381 |
| 2024-10-08 | 20.4 | 22 | 19.26 | 21.37 | +15.51% | 62,045 | 129,361,198 |
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：