股票概览
16.75
-3.24%
-0.56
17.31
开盘价
17.31
最高价
16.63
最低价
9,831
成交量
数据更新至: 2024-12-31
技术指标
17.28
MA5 (5日均线)
17.56
MA10 (10日均线)
18.25
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 | 17.31 | 17.31 | 16.63 | 16.75 | -3.24% | 9,831 | 16,589,095 |
| 2024-12-30 | 17.57 | 17.57 | 16.94 | 17.31 | -1.76% | 11,903 | 20,483,264 |
| 2024-12-27 | 17.38 | 17.95 | 17.21 | 17.62 | +1.32% | 11,079 | 19,574,524 |
| 2024-12-26 | 17.32 | 17.57 | 17.15 | 17.39 | +0.4% | 11,954 | 20,721,435 |
| 2024-12-25 | 17.71 | 17.78 | 17.12 | 17.32 | -2.2% | 8,112 | 14,041,136 |
| 2024-12-24 | 17.59 | 17.76 | 17.4 | 17.71 | +0.63% | 8,633 | 15,163,477 |
| 2024-12-23 | 18.3 | 18.52 | 17.45 | 17.6 | -4.4% | 11,083 | 19,784,048 |
| 2024-12-20 | 17.86 | 18.45 | 17.7 | 18.41 | +3.14% | 10,835 | 19,710,809 |
| 2024-12-19 | 17.6 | 17.85 | 17.32 | 17.85 | +1.02% | 11,594 | 20,384,651 |
| 2024-12-18 | 17.93 | 18.03 | 17.52 | 17.67 | -1.56% | 10,028 | 17,786,847 |
| 2024-12-17 | 18.67 | 18.67 | 17.71 | 17.95 | -4.11% | 12,071 | 21,778,143 |
| 2024-12-16 | 18.63 | 18.89 | 18.4 | 18.72 | +0.27% | 10,358 | 19,275,795 |
| 2024-12-13 | 19.2 | 19.2 | 18.53 | 18.67 | -2.76% | 13,319 | 25,004,034 |
| 2024-12-12 | 19.28 | 19.42 | 18.89 | 19.2 | -0.41% | 11,744 | 22,450,134 |
| 2024-12-11 | 19.29 | 19.32 | 18.98 | 19.28 | -0.62% | 13,174 | 25,226,284 |
| 2024-12-10 | 19.5 | 19.83 | 19.18 | 19.4 | +2.37% | 22,181 | 43,215,554 |
| 2024-12-09 | 19.1 | 19.28 | 18.75 | 18.95 | -1.25% | 11,223 | 21,327,860 |
| 2024-12-06 | 19.4 | 19.43 | 18.74 | 19.19 | +0.16% | 15,186 | 28,999,851 |
| 2024-12-05 | 18.76 | 19.22 | 18.66 | 19.16 | +1.75% | 15,076 | 28,695,800 |
| 2024-12-04 | 19.1 | 19.17 | 18.58 | 18.83 | -1.88% | 14,366 | 27,047,165 |
| 2024-12-03 | 18.84 | 19.38 | 18.72 | 19.19 | +2.07% | 17,799 | 33,780,979 |
| 2024-12-02 | 18.6 | 18.86 | 18.41 | 18.8 | +1.57% | 13,712 | 25,648,528 |
| 2024-11-29 | 18.1 | 18.61 | 17.84 | 18.51 | +1.48% | 14,255 | 26,094,094 |
| 2024-11-28 | 18.5 | 18.5 | 18.1 | 18.24 | -0.44% | 9,665 | 17,615,843 |
| 2024-11-27 | 18.07 | 18.32 | 17.24 | 18.32 | +1.22% | 13,235 | 23,581,008 |
| 2024-11-26 | 18.46 | 18.73 | 17.96 | 18.1 | -2.16% | 12,747 | 23,255,026 |
| 2024-11-25 | 18.05 | 18.55 | 18.02 | 18.5 | +2.49% | 16,051 | 29,394,942 |
| 2024-11-22 | 19.02 | 19.06 | 18.01 | 18.05 | -5.2% | 17,464 | 32,238,789 |
| 2024-11-21 | 19.2 | 19.34 | 18.67 | 19.04 | +0.32% | 16,292 | 30,931,126 |
| 2024-11-20 | 18.8 | 19 | 18.65 | 18.98 | +1.23% | 15,027 | 28,317,714 |
| 2024-11-19 | 18.27 | 18.75 | 18.08 | 18.75 | +2.57% | 15,561 | 28,679,204 |
| 2024-11-18 | 19.44 | 19.5 | 18.15 | 18.28 | -5.04% | 15,459 | 28,637,833 |
| 2024-11-15 | 19.22 | 19.51 | 19 | 19.25 | 0% | 16,725 | 32,194,125 |
| 2024-11-14 | 19.73 | 19.91 | 19.05 | 19.25 | -3.12% | 17,445 | 33,796,705 |
| 2024-11-13 | 20.32 | 20.34 | 19.49 | 19.87 | -2.69% | 22,465 | 44,455,552 |
| 2024-11-12 | 21.16 | 21.16 | 19.94 | 20.42 | -3.63% | 34,680 | 70,804,193 |
| 2024-11-11 | 19.7 | 21.72 | 19.28 | 21.19 | +7.78% | 55,860 | 114,489,748 |
| 2024-11-08 | 18.84 | 20.19 | 18.68 | 19.66 | +5.53% | 49,331 | 96,654,415 |
| 2024-11-07 | 18.78 | 19.05 | 18.42 | 18.63 | -1.27% | 35,269 | 65,683,803 |
| 2024-11-06 | 19.15 | 20.26 | 18.75 | 18.87 | +0.8% | 57,453 | 111,905,294 |
| 2024-11-05 | 17.36 | 18.99 | 17.36 | 18.72 | +10.25% | 44,836 | 82,168,409 |
| 2024-11-04 | 16.4 | 17.02 | 16.4 | 16.98 | +2.1% | 11,962 | 20,149,822 |
| 2024-11-01 | 16.93 | 17.55 | 16.4 | 16.63 | -3.03% | 22,900 | 38,616,100 |
| 2024-10-31 | 17.27 | 17.37 | 16.93 | 17.15 | +0.88% | 17,659 | 30,276,432 |
| 2024-10-30 | 17.3 | 17.3 | 16.8 | 17 | -3.95% | 22,562 | 38,242,832 |
| 2024-10-29 | 18.1 | 18.19 | 17.42 | 17.7 | -1.39% | 17,644 | 31,415,164 |
| 2024-10-28 | 17.78 | 18.2 | 17.67 | 17.95 | +1.47% | 16,286 | 29,161,723 |
| 2024-10-25 | 17.58 | 17.95 | 17.41 | 17.69 | +0.17% | 13,698 | 24,195,009 |
| 2024-10-24 | 17.31 | 17.88 | 17.31 | 17.66 | +0.63% | 10,643 | 18,793,557 |
| 2024-10-23 | 17.29 | 17.57 | 17.15 | 17.55 | +1.45% | 11,827 | 20,566,616 |
| 2024-10-22 | 17.21 | 17.4 | 17.01 | 17.3 | -0.12% | 9,595 | 16,518,165 |
| 2024-10-21 | 16.72 | 17.49 | 16.72 | 17.32 | +3.4% | 17,968 | 30,880,062 |
| 2024-10-18 | 16.09 | 17.03 | 15.95 | 16.75 | +4.43% | 14,615 | 24,048,896 |
| 2024-10-17 | 16.25 | 16.45 | 15.95 | 16.04 | -1.29% | 7,277 | 11,783,486 |
| 2024-10-16 | 16.45 | 16.53 | 16.05 | 16.25 | -0.61% | 9,994 | 16,245,962 |
| 2024-10-15 | 16.5 | 16.79 | 16.16 | 16.35 | -1.15% | 11,368 | 18,790,190 |
| 2024-10-14 | 16.3 | 16.56 | 16.09 | 16.54 | +2.41% | 11,500 | 18,755,719 |
| 2024-10-11 | 17.07 | 17.47 | 15.93 | 16.15 | -6.27% | 19,204 | 31,457,314 |
| 2024-10-10 | 16.83 | 17.53 | 16.69 | 17.23 | +3.17% | 18,806 | 32,269,761 |
| 2024-10-09 | 18.02 | 18.1 | 16.68 | 16.7 | -10.84% | 25,784 | 45,317,010 |
| 2024-10-08 | 19.5 | 19.51 | 17.7 | 18.73 | +13.38% | 36,988 | 68,072,284 |
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：