股票概览
17.23
-3.09%
-0.55
17.71
开盘价
17.97
最高价
17.23
最低价
12,360
成交量
数据更新至: 2024-12-31
技术指标
17.83
MA5 (5日均线)
19.06
MA10 (10日均线)
18.90
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 | 17.71 | 17.97 | 17.23 | 17.23 | -3.09% | 12,360 | 21,638,690 |
| 2024-12-30 | 17.85 | 18.09 | 17.36 | 17.78 | -1.33% | 15,271 | 27,101,863 |
| 2024-12-27 | 18.29 | 18.75 | 17.98 | 18.02 | -1.48% | 15,662 | 28,601,563 |
| 2024-12-26 | 18.12 | 18.6 | 17.75 | 18.29 | +2.46% | 17,274 | 31,657,015 |
| 2024-12-25 | 18.85 | 18.86 | 17.76 | 17.85 | -5.05% | 24,318 | 43,792,525 |
| 2024-12-24 | 18.58 | 18.92 | 18.25 | 18.8 | +0.7% | 24,735 | 46,030,234 |
| 2024-12-23 | 20.2 | 20.2 | 18.51 | 18.67 | -7.67% | 45,358 | 86,857,064 |
| 2024-12-20 | 20.64 | 20.68 | 19.61 | 20.22 | -2.74% | 60,826 | 122,563,215 |
| 2024-12-19 | 21.38 | 21.77 | 19.9 | 20.79 | -9.45% | 99,916 | 208,083,779 |
| 2024-12-18 | 25.33 | 25.33 | 21.85 | 22.96 | +8.76% | 135,086 | 320,227,143 |
| 2024-12-05 | 19.4 | 21.72 | 19.4 | 21.11 | +7.59% | 41,951 | 86,258,961 |
| 2024-12-04 | 19.6 | 19.83 | 19.01 | 19.62 | +0.31% | 23,550 | 45,850,291 |
| 2024-12-03 | 19.4 | 19.61 | 18.88 | 19.56 | +1.09% | 22,100 | 42,567,969 |
| 2024-12-02 | 19.38 | 19.66 | 18.52 | 19.35 | -0.46% | 26,667 | 50,904,776 |
| 2024-11-29 | 18.72 | 20.37 | 18.72 | 19.44 | +2.69% | 43,303 | 84,394,997 |
| 2024-11-28 | 17.91 | 19.13 | 17.9 | 18.93 | +5.64% | 35,090 | 65,738,847 |
| 2024-11-27 | 17.41 | 17.98 | 16.85 | 17.92 | +2.58% | 16,992 | 29,709,654 |
| 2024-11-26 | 17.12 | 17.67 | 17.12 | 17.47 | +1.63% | 10,482 | 18,284,645 |
| 2024-11-25 | 16.8 | 17.2 | 16.8 | 17.19 | +2.14% | 11,461 | 19,501,123 |
| 2024-11-22 | 17.8 | 17.9 | 16.83 | 16.83 | -4.86% | 11,312 | 19,703,287 |
| 2024-11-21 | 17.79 | 18.09 | 17.36 | 17.69 | -0.84% | 12,378 | 21,927,789 |
| 2024-11-20 | 17.45 | 17.87 | 17.4 | 17.84 | +1.59% | 13,617 | 23,990,801 |
| 2024-11-19 | 17.98 | 18 | 16.91 | 17.56 | +0.75% | 19,981 | 34,617,828 |
| 2024-11-18 | 17.65 | 17.99 | 16.72 | 17.43 | +0.69% | 27,365 | 47,627,183 |
| 2024-11-15 | 18.68 | 18.83 | 17.2 | 17.31 | -7.38% | 31,379 | 56,175,570 |
| 2024-11-14 | 19.2 | 19.32 | 18.46 | 18.69 | -3.06% | 26,681 | 49,862,232 |
| 2024-11-13 | 19.06 | 19.85 | 18.99 | 19.28 | -0.05% | 17,475 | 33,932,740 |
| 2024-11-12 | 20.3 | 20.4 | 19.1 | 19.29 | -4.36% | 27,175 | 53,226,251 |
| 2024-11-11 | 19.43 | 20.59 | 19.43 | 20.17 | +3.97% | 32,387 | 64,759,961 |
| 2024-11-08 | 19.37 | 19.9 | 19.24 | 19.4 | +0.1% | 22,921 | 44,810,798 |
| 2024-11-07 | 19.37 | 20.23 | 19.16 | 19.38 | +0.16% | 27,231 | 53,243,658 |
| 2024-11-06 | 19.25 | 20.49 | 18.91 | 19.35 | +0.78% | 26,817 | 52,546,037 |
| 2024-11-05 | 19.33 | 19.61 | 19.08 | 19.2 | +0.42% | 43,898 | 84,746,227 |
| 2024-11-04 | 20.4 | 21.25 | 19.08 | 19.12 | -7.63% | 41,919 | 82,259,058 |
| 2024-11-01 | 20.51 | 21.69 | 18.39 | 20.7 | +0.49% | 93,407 | 186,958,642 |
| 2024-10-31 | 21.18 | 22.21 | 20.2 | 20.6 | -1.44% | 85,403 | 181,351,163 |
| 2024-10-30 | 18.88 | 21.7 | 17.55 | 20.9 | +10.82% | 92,914 | 182,514,667 |
| 2024-10-29 | 17.78 | 19.08 | 17.17 | 18.86 | +7.22% | 67,822 | 124,358,354 |
| 2024-10-28 | 16.95 | 18.11 | 16.33 | 17.59 | +6.48% | 49,496 | 86,571,063 |
| 2024-10-25 | 15.88 | 17.16 | 15.88 | 16.52 | +5.16% | 32,696 | 53,080,597 |
| 2024-10-24 | 15.94 | 16.01 | 15.6 | 15.71 | -1.32% | 9,509 | 14,978,005 |
| 2024-10-23 | 16.1 | 16.4 | 15.88 | 15.92 | -1.12% | 15,515 | 25,099,892 |
| 2024-10-22 | 16.61 | 16.61 | 15.8 | 16.1 | -2.42% | 25,544 | 41,001,303 |
| 2024-10-21 | 15.58 | 16.98 | 15.3 | 16.5 | +7.98% | 45,787 | 75,155,968 |
| 2024-10-18 | 14.77 | 15.49 | 14.55 | 15.28 | +3.59% | 19,118 | 28,793,301 |
| 2024-10-17 | 14.34 | 15.12 | 14.34 | 14.75 | +3.65% | 25,954 | 38,494,777 |
| 2024-10-16 | 14.2 | 14.5 | 14 | 14.23 | -0.7% | 6,795 | 9,701,583 |
| 2024-10-15 | 14.27 | 14.74 | 14.16 | 14.33 | -0.42% | 9,855 | 14,244,370 |
| 2024-10-14 | 13.98 | 14.39 | 13.85 | 14.39 | +4.28% | 10,608 | 15,054,254 |
| 2024-10-11 | 14.7 | 14.77 | 13.68 | 13.8 | -5.54% | 11,685 | 16,491,370 |
| 2024-10-10 | 15.03 | 15.16 | 14.52 | 14.61 | -0.07% | 14,792 | 21,911,723 |
| 2024-10-09 | 15.79 | 16.49 | 14.6 | 14.62 | -12.98% | 27,723 | 42,589,728 |
| 2024-10-08 | 17.49 | 17.49 | 15.25 | 16.8 | +13.9% | 39,079 | 63,647,685 |
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：