股票概览
16.73
-3.85%
-0.67
17.29
开盘价
17.65
最高价
16.65
最低价
9,258
成交量
数据更新至: 2024-12-31
技术指标
17.35
MA5 (5日均线)
17.90
MA10 (10日均线)
18.66
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 | 17.29 | 17.65 | 16.65 | 16.73 | -3.85% | 9,258 | 15,674,912 |
| 2024-12-30 | 17.62 | 17.62 | 16.86 | 17.4 | -1.42% | 8,069 | 13,921,728 |
| 2024-12-27 | 17.58 | 17.95 | 17.39 | 17.65 | +0.46% | 5,486 | 9,722,012 |
| 2024-12-26 | 17.41 | 17.78 | 17.17 | 17.57 | +0.86% | 8,666 | 15,251,113 |
| 2024-12-25 | 17.5 | 17.83 | 17 | 17.42 | -2.35% | 9,239 | 15,989,379 |
| 2024-12-24 | 17.98 | 18.08 | 17.33 | 17.84 | +0.9% | 9,027 | 15,919,040 |
| 2024-12-23 | 19.3 | 19.4 | 17.44 | 17.68 | -8.25% | 17,874 | 32,606,952 |
| 2024-12-20 | 18.8 | 19.5 | 18.43 | 19.27 | +2.66% | 10,649 | 20,461,732 |
| 2024-12-19 | 18.63 | 18.88 | 18.18 | 18.77 | +0.37% | 8,791 | 16,314,613 |
| 2024-12-18 | 18.49 | 18.85 | 17.74 | 18.7 | +0.65% | 7,291 | 13,514,208 |
| 2024-12-17 | 19.18 | 19.32 | 18.45 | 18.58 | -3.13% | 14,979 | 28,211,554 |
| 2024-12-16 | 19.39 | 19.54 | 19.04 | 19.18 | -0.72% | 8,375 | 16,118,305 |
| 2024-12-13 | 19.85 | 19.85 | 19.26 | 19.32 | -2.62% | 6,533 | 12,751,021 |
| 2024-12-12 | 19.79 | 19.96 | 19.5 | 19.84 | +0.25% | 8,766 | 17,331,696 |
| 2024-12-11 | 19.68 | 19.87 | 19.42 | 19.79 | +0.61% | 7,050 | 13,850,875 |
| 2024-12-10 | 20.1 | 20.33 | 19.67 | 19.67 | +1.03% | 9,434 | 18,810,650 |
| 2024-12-09 | 19.6 | 19.88 | 19.15 | 19.47 | -0.82% | 8,100 | 15,752,484 |
| 2024-12-06 | 19.63 | 19.86 | 19 | 19.63 | +0.82% | 14,400 | 28,033,370 |
| 2024-12-05 | 19.08 | 19.66 | 19.07 | 19.47 | +1.51% | 8,558 | 16,670,476 |
| 2024-12-04 | 19.48 | 19.55 | 19.02 | 19.18 | -1.64% | 5,787 | 11,141,883 |
| 2024-12-03 | 19.6 | 19.76 | 19.05 | 19.5 | +0.05% | 7,225 | 14,010,139 |
| 2024-12-02 | 19.29 | 19.64 | 18.97 | 19.49 | +1.72% | 6,598 | 12,806,172 |
| 2024-11-29 | 18.92 | 19.29 | 18.45 | 19.16 | +1.43% | 8,065 | 15,302,189 |
| 2024-11-28 | 18.9 | 19.16 | 18.68 | 18.89 | +1.02% | 6,532 | 12,377,035 |
| 2024-11-27 | 18.07 | 18.7 | 17.46 | 18.7 | +3.03% | 11,797 | 21,325,606 |
| 2024-11-26 | 18.45 | 18.74 | 18.03 | 18.15 | -1.2% | 8,914 | 16,314,035 |
| 2024-11-25 | 18.35 | 18.44 | 17.84 | 18.37 | +1.21% | 9,223 | 16,815,530 |
| 2024-11-22 | 18.98 | 19.14 | 18.08 | 18.15 | -4.42% | 13,403 | 24,989,359 |
| 2024-11-21 | 19.1 | 19.49 | 18.61 | 18.99 | -1.4% | 13,799 | 26,184,114 |
| 2024-11-20 | 18.88 | 19.41 | 18.68 | 19.26 | +1.8% | 11,699 | 22,334,794 |
| 2024-11-19 | 18.66 | 18.99 | 18.2 | 18.92 | +0.75% | 10,401 | 19,372,208 |
| 2024-11-18 | 19.65 | 19.67 | 18.1 | 18.78 | -3.49% | 12,551 | 23,645,108 |
| 2024-11-15 | 20.02 | 20.39 | 19.04 | 19.46 | -2.8% | 10,967 | 21,853,623 |
| 2024-11-14 | 21.09 | 21.24 | 20 | 20.02 | -5.43% | 14,215 | 29,185,035 |
| 2024-11-13 | 20.81 | 21.99 | 20.6 | 21.17 | +1.53% | 21,720 | 46,306,298 |
| 2024-11-12 | 21.11 | 21.11 | 20.26 | 20.85 | -1.42% | 22,607 | 46,656,200 |
| 2024-11-11 | 19.94 | 21.15 | 19.83 | 21.15 | +4.14% | 30,742 | 63,863,966 |
| 2024-11-08 | 19.5 | 20.78 | 19.19 | 20.31 | +6.06% | 25,969 | 52,109,244 |
| 2024-11-07 | 18.91 | 19.27 | 18.7 | 19.15 | +1.59% | 11,355 | 21,648,009 |
| 2024-11-06 | 18.9 | 19.49 | 18.6 | 18.85 | -1.21% | 17,061 | 32,375,246 |
| 2024-11-05 | 18.39 | 19.32 | 18.3 | 19.08 | +3.41% | 23,832 | 44,693,149 |
| 2024-11-04 | 18.79 | 18.82 | 17.3 | 18.45 | -1.76% | 33,635 | 60,468,658 |
| 2024-11-01 | 19.9 | 21.65 | 18.57 | 18.78 | +1.19% | 48,650 | 98,516,677 |
| 2024-10-31 | 18.2 | 18.65 | 17.75 | 18.56 | +3.23% | 15,511 | 28,404,990 |
| 2024-10-30 | 17.91 | 18.27 | 17.62 | 17.98 | -0.44% | 14,594 | 26,201,545 |
| 2024-10-29 | 18.9 | 18.94 | 18.06 | 18.06 | -4.9% | 19,450 | 35,931,418 |
| 2024-10-28 | 18.15 | 19.27 | 18.05 | 18.99 | +6.63% | 32,353 | 60,831,002 |
| 2024-10-25 | 17.5 | 18.19 | 17.5 | 17.81 | +1.66% | 19,131 | 34,127,074 |
| 2024-10-24 | 17.53 | 17.87 | 17.06 | 17.52 | -0.4% | 13,708 | 23,855,922 |
| 2024-10-23 | 17.71 | 18.01 | 17.46 | 17.59 | -0.68% | 13,803 | 24,405,308 |
| 2024-10-22 | 17.36 | 18.37 | 17.06 | 17.71 | +1.84% | 27,341 | 48,495,942 |
| 2024-10-21 | 17.12 | 17.77 | 16.7 | 17.39 | +2.72% | 26,757 | 46,150,303 |
| 2024-10-18 | 15.98 | 17.58 | 15.75 | 16.93 | +5.42% | 25,126 | 41,980,946 |
| 2024-10-17 | 15.94 | 16.51 | 15.9 | 16.06 | +1.77% | 16,165 | 26,226,197 |
| 2024-10-16 | 15.42 | 16.2 | 15.06 | 15.78 | +1.81% | 16,196 | 25,299,344 |
| 2024-10-15 | 15.65 | 16.18 | 15.43 | 15.5 | -1.34% | 16,841 | 26,698,255 |
| 2024-10-14 | 15.14 | 15.72 | 14.9 | 15.71 | +4.8% | 15,752 | 24,217,665 |
| 2024-10-11 | 15.81 | 15.86 | 14.84 | 14.99 | -5.49% | 16,991 | 25,833,834 |
| 2024-10-10 | 16.19 | 16.45 | 15.5 | 15.86 | -1.8% | 16,826 | 26,930,502 |
| 2024-10-09 | 17.2 | 17.31 | 15.92 | 16.15 | -10.53% | 33,451 | 55,596,421 |
| 2024-10-08 | 19.29 | 19.5 | 17.01 | 18.05 | +10.47% | 39,696 | 72,215,719 |
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：