股票概览
16.89
-4.47%
-0.79
17.7
开盘价
17.8
最高价
16.86
最低价
7,120
成交量
数据更新至: 2024-12-31
技术指标
17.46
MA5 (5日均线)
17.88
MA10 (10日均线)
19.18
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 | 17.7 | 17.8 | 16.86 | 16.89 | -4.47% | 7,120 | 12,245,030 |
| 2024-12-30 | 17.87 | 17.87 | 17.2 | 17.68 | -1.06% | 5,673 | 9,967,840 |
| 2024-12-27 | 17.9 | 18.16 | 17.62 | 17.87 | +1.07% | 5,471 | 9,820,600 |
| 2024-12-26 | 17.06 | 17.96 | 17.06 | 17.68 | +2.91% | 6,783 | 11,970,852 |
| 2024-12-25 | 17.59 | 17.59 | 17 | 17.18 | -2.88% | 6,671 | 11,462,496 |
| 2024-12-24 | 17.48 | 17.94 | 17.01 | 17.69 | +2.43% | 13,333 | 23,387,533 |
| 2024-12-23 | 19.4 | 19.4 | 17.2 | 17.27 | -8.72% | 14,642 | 26,322,346 |
| 2024-12-20 | 18.7 | 19.28 | 18.65 | 18.92 | +1.18% | 6,473 | 12,263,373 |
| 2024-12-19 | 18.7 | 18.98 | 18.37 | 18.7 | -1.06% | 8,918 | 16,605,421 |
| 2024-12-18 | 19.14 | 19.27 | 18.52 | 18.9 | -1.25% | 7,263 | 13,756,568 |
| 2024-12-17 | 20.65 | 20.65 | 18.91 | 19.14 | -6.08% | 10,278 | 19,989,404 |
| 2024-12-16 | 20.38 | 20.66 | 20.22 | 20.38 | +0.1% | 6,993 | 14,313,015 |
| 2024-12-13 | 21.01 | 21.01 | 20.36 | 20.36 | -3.14% | 6,324 | 13,080,898 |
| 2024-12-12 | 21.01 | 21.07 | 20.68 | 21.02 | +0.1% | 10,206 | 21,376,132 |
| 2024-12-11 | 20.81 | 21.22 | 20.73 | 21 | +0.67% | 9,000 | 18,866,059 |
| 2024-12-10 | 21.5 | 21.83 | 20.78 | 20.86 | -0.33% | 11,239 | 23,802,021 |
| 2024-12-09 | 20.93 | 20.98 | 20.44 | 20.93 | +1.01% | 9,514 | 19,715,830 |
| 2024-12-06 | 21.03 | 21.78 | 20.36 | 20.72 | +1.27% | 17,216 | 36,130,323 |
| 2024-12-05 | 20.09 | 20.79 | 20 | 20.46 | +2.3% | 7,009 | 14,322,828 |
| 2024-12-04 | 20.72 | 20.76 | 19.79 | 20 | -3.47% | 8,367 | 16,959,268 |
| 2024-12-03 | 20.99 | 20.99 | 20.31 | 20.72 | -0.05% | 6,859 | 14,165,567 |
| 2024-12-02 | 20.27 | 20.75 | 20.07 | 20.73 | +2.27% | 8,053 | 16,513,146 |
| 2024-11-29 | 19.91 | 20.46 | 19.52 | 20.27 | +1.96% | 7,000 | 14,061,697 |
| 2024-11-28 | 19.72 | 20.3 | 19.72 | 19.88 | +0.51% | 7,291 | 14,607,410 |
| 2024-11-27 | 19.5 | 19.78 | 18.8 | 19.78 | +1.75% | 7,636 | 14,699,558 |
| 2024-11-26 | 19.9 | 20.12 | 19.29 | 19.44 | -2.02% | 5,710 | 11,237,322 |
| 2024-11-25 | 19 | 20.2 | 19 | 19.84 | +3.87% | 11,276 | 22,194,372 |
| 2024-11-22 | 20.17 | 20.35 | 19.09 | 19.1 | -5.68% | 9,623 | 19,074,154 |
| 2024-11-21 | 20.34 | 20.9 | 19.98 | 20.25 | -0.88% | 8,785 | 17,915,907 |
| 2024-11-20 | 19.56 | 21.13 | 19.44 | 20.43 | +4.72% | 12,602 | 25,665,200 |
| 2024-11-19 | 19 | 19.51 | 18.88 | 19.51 | +2.68% | 5,464 | 10,519,695 |
| 2024-11-18 | 19.98 | 19.98 | 18.85 | 19 | -3.46% | 11,810 | 22,744,034 |
| 2024-11-15 | 20.15 | 20.45 | 19.62 | 19.68 | -2.81% | 8,362 | 16,790,987 |
| 2024-11-14 | 21.28 | 21.3 | 20.22 | 20.25 | -4.97% | 10,524 | 21,677,156 |
| 2024-11-13 | 21 | 21.44 | 20.55 | 21.31 | +0.52% | 11,835 | 24,913,949 |
| 2024-11-12 | 21.99 | 22 | 20.92 | 21.2 | -3.28% | 15,715 | 33,820,673 |
| 2024-11-11 | 20.73 | 21.97 | 20.73 | 21.92 | +3.01% | 19,353 | 41,662,477 |
| 2024-11-08 | 21.99 | 22.69 | 21.21 | 21.28 | -3.67% | 23,413 | 50,386,438 |
| 2024-11-07 | 20.59 | 22.9 | 20.31 | 22.09 | +6.56% | 26,894 | 57,912,125 |
| 2024-11-06 | 20.69 | 21.53 | 20.46 | 20.73 | -0.34% | 13,326 | 27,668,261 |
| 2024-11-05 | 20.5 | 20.9 | 19.91 | 20.8 | +2.61% | 12,362 | 25,574,006 |
| 2024-11-04 | 19.4 | 20.37 | 19.3 | 20.27 | +4.27% | 10,250 | 20,495,739 |
| 2024-11-01 | 20.39 | 21.22 | 19.44 | 19.44 | -4.61% | 14,857 | 30,040,655 |
| 2024-10-31 | 20.03 | 20.76 | 19.5 | 20.38 | +1.75% | 12,320 | 24,994,748 |
| 2024-10-30 | 20.01 | 20.98 | 19.25 | 20.03 | -0.45% | 16,565 | 33,125,446 |
| 2024-10-29 | 20.23 | 21.78 | 19.71 | 20.12 | +0.6% | 18,668 | 38,641,307 |
| 2024-10-28 | 19.22 | 20 | 19.11 | 20 | +4.06% | 11,562 | 22,736,674 |
| 2024-10-25 | 18.7 | 19.48 | 18.69 | 19.22 | +2.73% | 8,381 | 16,031,778 |
| 2024-10-24 | 19.09 | 19.16 | 18.61 | 18.71 | -2.3% | 7,277 | 13,676,888 |
| 2024-10-23 | 19.39 | 19.8 | 18.99 | 19.15 | -0.62% | 9,560 | 18,524,493 |
| 2024-10-22 | 19 | 19.33 | 18.58 | 19.27 | +1.74% | 9,055 | 17,211,342 |
| 2024-10-21 | 18.2 | 19.4 | 18.2 | 18.94 | +4.12% | 15,866 | 29,811,170 |
| 2024-10-18 | 17.55 | 18.68 | 17.33 | 18.19 | +4.06% | 15,599 | 28,125,500 |
| 2024-10-17 | 17.75 | 18.16 | 17.44 | 17.48 | -0.57% | 6,409 | 11,395,181 |
| 2024-10-16 | 17.4 | 17.88 | 17.2 | 17.58 | +0.57% | 8,510 | 14,914,163 |
| 2024-10-15 | 18.11 | 18.18 | 17.34 | 17.48 | -3.9% | 8,528 | 15,211,953 |
| 2024-10-14 | 17.82 | 18.5 | 17.5 | 18.19 | +0.17% | 12,833 | 23,122,152 |
| 2024-10-11 | 19.19 | 19.19 | 17.92 | 18.16 | -5.47% | 10,730 | 19,736,410 |
| 2024-10-10 | 19.41 | 20.02 | 18.51 | 19.21 | +0.95% | 14,886 | 28,728,754 |
| 2024-10-09 | 22 | 22 | 19 | 19.03 | -17.62% | 26,144 | 53,790,833 |
| 2024-10-08 | 22.8 | 23.13 | 21.02 | 23.1 | +18.4% | 35,163 | 78,193,065 |
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：