股票概览
17.42
-0.46%
-0.08
17.42
开盘价
17.66
最高价
17.14
最低价
53,759
成交量
数据更新至: 2024-12-31
技术指标
16.96
MA5 (5日均线)
16.75
MA10 (10日均线)
17.06
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 | 17.42 | 17.66 | 17.14 | 17.42 | -0.46% | 53,759 | 93,606,801 |
| 2024-12-30 | 17.08 | 17.68 | 16.71 | 17.5 | +2.34% | 53,168 | 92,075,081 |
| 2024-12-27 | 17.06 | 17.24 | 16.82 | 17.1 | +2.4% | 38,286 | 65,269,339 |
| 2024-12-26 | 16.14 | 16.87 | 16.08 | 16.7 | +3.86% | 41,609 | 69,263,055 |
| 2024-12-25 | 16.4 | 16.45 | 15.83 | 16.08 | -1.95% | 26,006 | 41,677,768 |
| 2024-12-24 | 16.38 | 16.52 | 16.16 | 16.4 | +1.11% | 24,818 | 40,639,466 |
| 2024-12-23 | 16.9 | 17 | 16.22 | 16.22 | -4.25% | 30,181 | 50,075,579 |
| 2024-12-20 | 16.51 | 17.08 | 16.48 | 16.94 | +2.23% | 19,857 | 33,518,461 |
| 2024-12-19 | 16.62 | 16.62 | 16.34 | 16.57 | -0.12% | 17,365 | 28,633,496 |
| 2024-12-18 | 16.78 | 16.84 | 16.35 | 16.59 | -0.12% | 19,168 | 31,780,244 |
| 2024-12-17 | 17.29 | 17.34 | 16.59 | 16.61 | -3.82% | 27,608 | 46,523,780 |
| 2024-12-16 | 17.65 | 17.65 | 17.15 | 17.27 | -2.15% | 21,787 | 37,754,279 |
| 2024-12-13 | 17.97 | 18 | 17.45 | 17.65 | -1.94% | 32,497 | 57,348,570 |
| 2024-12-12 | 17.85 | 18.16 | 17.63 | 18 | +0.84% | 33,778 | 60,856,612 |
| 2024-12-11 | 17.6 | 17.88 | 17.41 | 17.85 | +1.02% | 23,364 | 41,448,905 |
| 2024-12-10 | 17.94 | 18.1 | 17.63 | 17.67 | +0.91% | 45,903 | 81,851,002 |
| 2024-12-09 | 17.21 | 17.78 | 17.03 | 17.51 | +2.04% | 47,267 | 82,635,176 |
| 2024-12-06 | 17.1 | 17.27 | 16.76 | 17.16 | +0.82% | 27,966 | 47,624,942 |
| 2024-12-05 | 16.8 | 17.16 | 16.71 | 17.02 | +0.83% | 27,589 | 46,857,850 |
| 2024-12-04 | 17.16 | 17.21 | 16.8 | 16.88 | -1.86% | 22,903 | 38,908,105 |
| 2024-12-03 | 17.3 | 17.31 | 17.03 | 17.2 | -0.58% | 21,185 | 36,359,755 |
| 2024-12-02 | 17.17 | 17.39 | 17.02 | 17.3 | +0.99% | 28,265 | 48,773,088 |
| 2024-11-29 | 16.91 | 17.24 | 16.71 | 17.13 | +1.24% | 35,512 | 60,462,159 |
| 2024-11-28 | 17.17 | 17.28 | 16.87 | 16.92 | -1.46% | 27,301 | 46,699,040 |
| 2024-11-27 | 16.72 | 17.2 | 16.44 | 17.17 | +2.2% | 24,007 | 40,581,066 |
| 2024-11-26 | 16.7 | 17.17 | 16.56 | 16.8 | +0.72% | 35,053 | 59,611,330 |
| 2024-11-25 | 16.46 | 16.72 | 16.12 | 16.68 | +1.34% | 24,089 | 39,486,899 |
| 2024-11-22 | 17.3 | 17.3 | 16.43 | 16.46 | -4.58% | 34,856 | 58,777,181 |
| 2024-11-21 | 17.32 | 17.32 | 16.95 | 17.25 | -0.52% | 25,140 | 43,147,680 |
| 2024-11-20 | 17.14 | 17.4 | 16.88 | 17.34 | +0.93% | 33,307 | 57,283,670 |
| 2024-11-19 | 16.69 | 17.2 | 16.6 | 17.18 | +3.12% | 29,350 | 49,454,176 |
| 2024-11-18 | 16.9 | 17.09 | 16.39 | 16.66 | -1.13% | 42,105 | 70,343,123 |
| 2024-11-15 | 17.86 | 18 | 16.82 | 16.85 | -6.02% | 77,508 | 134,293,265 |
| 2024-11-14 | 18.67 | 18.67 | 17.85 | 17.93 | -4.42% | 46,610 | 85,083,344 |
| 2024-11-13 | 19.08 | 19.24 | 18.06 | 18.76 | -1.83% | 85,119 | 157,549,859 |
| 2024-11-12 | 18.88 | 19.57 | 18.57 | 19.11 | +1.92% | 110,493 | 210,543,795 |
| 2024-11-11 | 17.81 | 18.75 | 17.81 | 18.75 | +4.87% | 77,290 | 141,849,191 |
| 2024-11-08 | 17.88 | 18.19 | 17.6 | 17.88 | +0.45% | 69,651 | 125,048,702 |
| 2024-11-07 | 17.65 | 17.91 | 17.35 | 17.8 | -0.67% | 62,431 | 110,081,240 |
| 2024-11-06 | 18.5 | 18.7 | 17.7 | 17.92 | -0.61% | 81,881 | 147,918,798 |
| 2024-11-05 | 16.72 | 18.05 | 16.72 | 18.03 | +8.29% | 93,652 | 164,550,039 |
| 2024-11-04 | 16.11 | 16.79 | 16.11 | 16.65 | +3.22% | 37,595 | 62,236,439 |
| 2024-11-01 | 16.73 | 17 | 16.12 | 16.13 | -4.67% | 57,371 | 93,902,411 |
| 2024-10-31 | 16.62 | 17.08 | 16.44 | 16.92 | +1.56% | 39,292 | 66,160,821 |
| 2024-10-30 | 16.78 | 17.15 | 16.51 | 16.66 | -1.01% | 40,144 | 67,407,084 |
| 2024-10-29 | 17.27 | 17.44 | 16.75 | 16.83 | -3.16% | 46,812 | 79,700,076 |
| 2024-10-28 | 17.33 | 17.58 | 17.2 | 17.38 | +0.46% | 57,777 | 100,226,491 |
| 2024-10-25 | 16.88 | 17.51 | 16.8 | 17.3 | -0.23% | 58,472 | 100,610,447 |
| 2024-10-24 | 17.66 | 17.8 | 17.3 | 17.34 | -2.09% | 45,108 | 78,952,724 |
| 2024-10-23 | 17.28 | 18.38 | 17.14 | 17.71 | +3.21% | 80,483 | 143,266,815 |
| 2024-10-22 | 17.41 | 17.43 | 16.9 | 17.16 | -0.98% | 48,753 | 83,543,902 |
| 2024-10-21 | 16.88 | 17.73 | 16.61 | 17.33 | +4.21% | 74,660 | 129,004,306 |
| 2024-10-18 | 16 | 16.93 | 15.71 | 16.63 | +5.32% | 44,175 | 72,274,387 |
| 2024-10-17 | 15.69 | 16.22 | 15.68 | 15.79 | +0.57% | 30,499 | 48,721,152 |
| 2024-10-16 | 15.77 | 16.01 | 15.5 | 15.7 | -1.2% | 29,137 | 45,869,351 |
| 2024-10-15 | 16.07 | 16.5 | 15.65 | 15.89 | -1.3% | 50,108 | 80,410,576 |
| 2024-10-14 | 15.44 | 16.2 | 15.3 | 16.1 | +5.92% | 67,902 | 107,572,955 |
| 2024-10-11 | 16.36 | 16.43 | 15 | 15.2 | -7.09% | 65,180 | 101,083,846 |
| 2024-10-10 | 16.56 | 17.15 | 16.16 | 16.36 | -1.21% | 64,719 | 107,678,985 |
| 2024-10-09 | 17.98 | 17.98 | 16.47 | 16.56 | -11.96% | 95,107 | 163,882,743 |
| 2024-10-08 | 20.19 | 20.19 | 17.2 | 18.81 | +11.04% | 113,535 | 210,643,940 |
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：