股票概览
16.99
-2.47%
-0.43
17.36
开盘价
17.58
最高价
16.97
最低价
3,838
成交量
数据更新至: 2024-12-31
技术指标
17.47
MA5 (5日均线)
17.80
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 | 17.36 | 17.58 | 16.97 | 16.99 | -2.47% | 3,838 | 6,583,459 |
| 2024-12-30 | 17.61 | 17.66 | 17.06 | 17.42 | -1.75% | 3,099 | 5,388,568 |
| 2024-12-27 | 17.76 | 18.17 | 17.7 | 17.73 | -0.51% | 5,308 | 9,476,779 |
| 2024-12-26 | 17.48 | 18.12 | 17.41 | 17.82 | +2.41% | 4,479 | 8,010,535 |
| 2024-12-25 | 17.95 | 17.95 | 17.1 | 17.4 | -2.25% | 4,448 | 7,738,324 |
| 2024-12-24 | 17.93 | 18.09 | 17.35 | 17.8 | +1.02% | 4,680 | 8,277,565 |
| 2024-12-23 | 18.83 | 18.84 | 17.6 | 17.62 | -6.18% | 8,105 | 14,598,423 |
| 2024-12-20 | 18.05 | 18.88 | 18.05 | 18.78 | +2.23% | 6,375 | 11,812,636 |
| 2024-12-19 | 18.4 | 18.4 | 17.8 | 18.37 | +1.89% | 5,770 | 10,501,236 |
| 2024-12-18 | 18.31 | 18.65 | 17.54 | 18.03 | -1.04% | 7,154 | 12,904,168 |
| 2024-12-17 | 19.53 | 19.73 | 18.11 | 18.22 | -6.71% | 10,427 | 19,500,341 |
| 2024-12-16 | 19.15 | 20.02 | 19.08 | 19.53 | +1.93% | 11,554 | 22,731,931 |
| 2024-12-13 | 19.61 | 19.81 | 19.15 | 19.16 | -2.59% | 6,168 | 11,928,439 |
| 2024-12-12 | 19.97 | 20 | 19.4 | 19.67 | -1.11% | 8,895 | 17,522,468 |
| 2024-12-11 | 20.56 | 20.56 | 19.8 | 19.89 | -1.83% | 7,305 | 14,567,481 |
| 2024-12-10 | 20.43 | 21.46 | 20.01 | 20.26 | +2.69% | 17,245 | 35,794,836 |
| 2024-12-09 | 19.58 | 20.19 | 19.33 | 19.73 | +0.77% | 9,432 | 18,672,144 |
| 2024-12-06 | 20.38 | 20.47 | 19.17 | 19.58 | -4.02% | 19,341 | 37,634,822 |
| 2024-12-05 | 18.88 | 20.49 | 18.65 | 20.4 | +8.57% | 19,956 | 39,865,473 |
| 2024-12-04 | 18.95 | 19.15 | 18.7 | 18.79 | -0.84% | 5,961 | 11,252,040 |
| 2024-12-03 | 19.08 | 19.62 | 18.83 | 18.95 | +0.32% | 6,192 | 11,890,986 |
| 2024-12-02 | 18.6 | 19 | 18.6 | 18.89 | +1.56% | 5,235 | 9,855,767 |
| 2024-11-29 | 18.54 | 18.85 | 18.17 | 18.6 | +0.32% | 5,461 | 10,125,327 |
| 2024-11-28 | 18.43 | 18.82 | 18.43 | 18.54 | +0.43% | 4,262 | 7,938,363 |
| 2024-11-27 | 17.94 | 18.47 | 17.23 | 18.46 | +2.38% | 6,262 | 11,183,441 |
| 2024-11-26 | 18.78 | 18.78 | 17.89 | 18.03 | -3.84% | 5,464 | 9,958,868 |
| 2024-11-25 | 18.05 | 18.75 | 17.77 | 18.75 | +3.88% | 7,053 | 12,902,242 |
| 2024-11-22 | 19.11 | 19.29 | 17.83 | 18.05 | -5.55% | 7,265 | 13,482,457 |
| 2024-11-21 | 19.1 | 19.3 | 18.62 | 19.11 | +0.68% | 6,434 | 12,188,236 |
| 2024-11-20 | 18.51 | 19.05 | 18.2 | 18.98 | +4.06% | 8,679 | 16,241,301 |
| 2024-11-19 | 17.58 | 18.25 | 17.58 | 18.24 | +2.64% | 5,959 | 10,681,733 |
| 2024-11-18 | 18.62 | 18.62 | 17.55 | 17.77 | -3.48% | 8,932 | 16,127,454 |
| 2024-11-15 | 18.7 | 18.91 | 18.12 | 18.41 | -2.02% | 6,719 | 12,521,983 |
| 2024-11-14 | 19.65 | 19.78 | 18.71 | 18.79 | -3.44% | 6,148 | 11,734,346 |
| 2024-11-13 | 19.26 | 19.66 | 18.72 | 19.46 | +1.51% | 6,817 | 13,025,148 |
| 2024-11-12 | 19.43 | 19.8 | 18.97 | 19.17 | -0.67% | 9,045 | 17,412,731 |
| 2024-11-11 | 18.62 | 19.45 | 18.5 | 19.3 | +3.99% | 10,844 | 20,776,658 |
| 2024-11-08 | 18.42 | 18.78 | 18.22 | 18.56 | +1.92% | 7,569 | 14,007,864 |
| 2024-11-07 | 18.02 | 18.28 | 17.9 | 18.21 | +0.77% | 6,426 | 11,621,669 |
| 2024-11-06 | 18.44 | 18.44 | 18 | 18.07 | -0.99% | 6,448 | 11,738,916 |
| 2024-11-05 | 17.57 | 18.26 | 17.57 | 18.25 | +2.82% | 7,612 | 13,679,974 |
| 2024-11-04 | 17.06 | 17.78 | 17.06 | 17.75 | +3.08% | 4,876 | 8,535,055 |
| 2024-11-01 | 17.72 | 18.1 | 17.2 | 17.22 | -2.82% | 8,578 | 15,026,022 |
| 2024-10-31 | 17.49 | 17.8 | 17.39 | 17.72 | +1.66% | 5,439 | 9,590,220 |
| 2024-10-30 | 17.38 | 17.8 | 17.28 | 17.43 | -0.74% | 7,895 | 13,780,735 |
| 2024-10-29 | 18 | 18.43 | 17.4 | 17.56 | -2.88% | 14,595 | 25,888,357 |
| 2024-10-28 | 17.74 | 18.1 | 17.62 | 18.08 | +1.86% | 10,030 | 17,970,810 |
| 2024-10-25 | 17.16 | 17.84 | 16.97 | 17.75 | +4.23% | 12,367 | 21,776,558 |
| 2024-10-24 | 17.05 | 17.06 | 16.83 | 17.03 | -0.41% | 5,403 | 9,162,412 |
| 2024-10-23 | 16.78 | 17.1 | 16.65 | 17.1 | +1.97% | 8,322 | 14,093,629 |
| 2024-10-22 | 16.73 | 16.94 | 16.59 | 16.77 | -0.59% | 7,050 | 11,790,056 |
| 2024-10-21 | 16.33 | 16.95 | 16.25 | 16.87 | +3.31% | 13,757 | 22,958,611 |
| 2024-10-18 | 15.53 | 16.58 | 15.53 | 16.33 | +3.29% | 7,792 | 12,635,418 |
| 2024-10-17 | 16.22 | 16.29 | 15.61 | 15.81 | -1.74% | 6,413 | 10,254,317 |
| 2024-10-16 | 15.8 | 16.15 | 15.71 | 16.09 | +1.19% | 4,740 | 7,580,685 |
| 2024-10-15 | 15.94 | 16.28 | 15.77 | 15.9 | -0.81% | 5,683 | 9,094,310 |
| 2024-10-14 | 15.66 | 16.03 | 15.3 | 16.03 | +2.49% | 6,609 | 10,390,131 |
| 2024-10-11 | 16.2 | 16.26 | 15.42 | 15.64 | -3.75% | 9,249 | 14,593,956 |
| 2024-10-10 | 16.05 | 16.7 | 15.7 | 16.25 | +1.31% | 9,801 | 15,980,391 |
| 2024-10-09 | 17.47 | 17.47 | 15.98 | 16.04 | -10.94% | 17,561 | 29,340,589 |
| 2024-10-08 | 19 | 19 | 17.35 | 18.01 | +9.15% | 21,936 | 39,543,074 |
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：