股票概览
16.21
-4.08%
-0.69
16.9
开盘价
16.97
最高价
16.2
最低价
474,766
成交量
数据更新至: 2024-12-31
技术指标
16.53
MA5 (5日均线)
16.44
MA10 (10日均线)
16.57
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 | 16.9 | 16.97 | 16.2 | 16.21 | -4.08% | 474,766 | 785,567,691 |
| 2024-12-30 | 16.56 | 16.9 | 16.53 | 16.9 | +1.81% | 452,499 | 759,305,632 |
| 2024-12-27 | 16.48 | 16.76 | 16.42 | 16.6 | +0.85% | 423,390 | 703,433,293 |
| 2024-12-26 | 16.45 | 16.54 | 16.4 | 16.46 | -0.12% | 243,692 | 401,254,276 |
| 2024-12-25 | 16.47 | 16.54 | 16.2 | 16.48 | +0.06% | 421,282 | 691,148,164 |
| 2024-12-24 | 16.22 | 16.49 | 16.22 | 16.47 | +1.35% | 310,118 | 507,941,802 |
| 2024-12-23 | 16.25 | 16.53 | 16.21 | 16.25 | -0.43% | 259,970 | 425,339,629 |
| 2024-12-20 | 16.35 | 16.44 | 16.29 | 16.32 | -0.24% | 237,724 | 388,758,928 |
| 2024-12-19 | 16.2 | 16.37 | 16.14 | 16.36 | +0.37% | 221,627 | 360,503,682 |
| 2024-12-18 | 16.42 | 16.49 | 16.28 | 16.3 | -0.49% | 240,744 | 394,273,244 |
| 2024-12-17 | 16.34 | 16.5 | 16.27 | 16.38 | -0.12% | 318,642 | 521,574,688 |
| 2024-12-16 | 16.59 | 16.63 | 16.34 | 16.4 | -0.97% | 308,631 | 507,294,465 |
| 2024-12-13 | 16.87 | 16.87 | 16.5 | 16.56 | -2.42% | 544,856 | 905,159,794 |
| 2024-12-12 | 16.84 | 17.11 | 16.77 | 16.97 | +0.83% | 411,580 | 696,527,629 |
| 2024-12-11 | 16.83 | 16.98 | 16.77 | 16.83 | -0.41% | 315,447 | 532,149,539 |
| 2024-12-10 | 17.47 | 17.65 | 16.88 | 16.9 | +1.08% | 824,711 | 1,419,386,072 |
| 2024-12-09 | 16.83 | 16.94 | 16.54 | 16.72 | -1.18% | 399,715 | 669,875,283 |
| 2024-12-06 | 16.74 | 17.16 | 16.71 | 16.92 | +0.89% | 628,351 | 1,064,405,092 |
| 2024-12-05 | 16.62 | 16.95 | 16.6 | 16.77 | +0.54% | 311,153 | 522,216,021 |
| 2024-12-04 | 16.64 | 16.88 | 16.57 | 16.68 | -0.36% | 436,645 | 730,156,592 |
| 2024-12-03 | 16.64 | 16.79 | 16.49 | 16.74 | +0.48% | 372,818 | 620,163,539 |
| 2024-12-02 | 16.38 | 16.79 | 16.28 | 16.66 | +1.34% | 467,122 | 776,790,484 |
| 2024-11-29 | 16.06 | 16.8 | 16.06 | 16.44 | +1.8% | 632,320 | 1,040,346,852 |
| 2024-11-28 | 16.21 | 16.32 | 16.08 | 16.15 | -0.92% | 458,645 | 743,270,093 |
| 2024-11-27 | 16.06 | 16.3 | 16.03 | 16.3 | +1.62% | 490,527 | 793,324,708 |
| 2024-11-26 | 16.06 | 16.26 | 16.02 | 16.04 | -0.25% | 326,778 | 526,763,411 |
| 2024-11-25 | 16.14 | 16.2 | 15.85 | 16.08 | -0.06% | 445,848 | 715,764,496 |
| 2024-11-22 | 16.8 | 16.81 | 16.03 | 16.09 | -4.28% | 517,082 | 850,294,046 |
| 2024-11-21 | 16.78 | 16.91 | 16.63 | 16.81 | +0.12% | 401,366 | 673,419,665 |
| 2024-11-20 | 16.65 | 16.89 | 16.58 | 16.79 | +0.06% | 375,988 | 629,566,457 |
| 2024-11-19 | 16.76 | 16.83 | 16.41 | 16.78 | +0.78% | 518,742 | 862,694,827 |
| 2024-11-18 | 16.86 | 17.06 | 16.59 | 16.65 | -1.01% | 569,547 | 958,646,699 |
| 2024-11-15 | 17.34 | 17.49 | 16.81 | 16.82 | -3.11% | 627,954 | 1,077,676,026 |
| 2024-11-14 | 17.58 | 17.75 | 17.34 | 17.36 | -1.25% | 575,774 | 1,011,812,459 |
| 2024-11-13 | 17.45 | 17.68 | 17.27 | 17.58 | +0.17% | 652,684 | 1,141,305,197 |
| 2024-11-12 | 17.8 | 18.12 | 17.41 | 17.55 | -1.46% | 827,639 | 1,468,969,573 |
| 2024-11-11 | 17.6 | 17.85 | 17.5 | 17.81 | -0.34% | 933,751 | 1,650,965,414 |
| 2024-11-08 | 18.7 | 18.8 | 17.83 | 17.87 | -2.67% | 1,560,069 | 2,837,442,455 |
| 2024-11-07 | 17.15 | 18.47 | 17.05 | 18.36 | +5.82% | 1,925,612 | 3,442,251,520 |
| 2024-11-06 | 17.49 | 18 | 17.26 | 17.35 | -0.17% | 1,397,876 | 2,455,561,029 |
| 2024-11-05 | 16.6 | 17.39 | 16.37 | 17.38 | +5.21% | 1,615,011 | 2,758,752,289 |
| 2024-11-04 | 16.3 | 16.52 | 16.2 | 16.52 | +2.55% | 904,119 | 1,482,495,499 |
| 2024-11-01 | 16.19 | 16.45 | 16.08 | 16.11 | -0.62% | 889,130 | 1,443,787,188 |
| 2024-10-31 | 16.03 | 16.5 | 15.97 | 16.21 | +1.19% | 1,130,254 | 1,842,900,543 |
| 2024-10-30 | 15.92 | 16.11 | 15.81 | 16.02 | +0.38% | 522,656 | 834,462,840 |
| 2024-10-29 | 16.13 | 16.35 | 15.93 | 15.96 | -0.99% | 567,829 | 914,961,213 |
| 2024-10-28 | 16.17 | 16.17 | 16.03 | 16.12 | -0.31% | 495,264 | 796,525,899 |
| 2024-10-25 | 16.09 | 16.28 | 16.04 | 16.17 | +0.75% | 552,518 | 891,805,062 |
| 2024-10-24 | 16.06 | 16.19 | 15.9 | 16.05 | -0.86% | 468,436 | 751,281,362 |
| 2024-10-23 | 16.2 | 16.42 | 16.11 | 16.19 | +0.12% | 702,380 | 1,142,168,996 |
| 2024-10-22 | 16.07 | 16.25 | 16.04 | 16.17 | +0.62% | 580,448 | 936,308,164 |
| 2024-10-21 | 16.21 | 16.26 | 15.9 | 16.07 | -0.99% | 1,027,529 | 1,654,233,486 |
| 2024-10-18 | 15.34 | 16.77 | 15.28 | 16.23 | +5.25% | 1,566,992 | 2,501,502,063 |
| 2024-10-17 | 15.55 | 15.86 | 15.4 | 15.42 | -0.32% | 636,214 | 994,605,062 |
| 2024-10-16 | 15.2 | 15.75 | 15.19 | 15.47 | +0.32% | 749,793 | 1,160,458,835 |
| 2024-10-15 | 15.87 | 16 | 15.4 | 15.42 | -3.32% | 832,680 | 1,309,848,863 |
| 2024-10-14 | 15.89 | 16.1 | 15.32 | 15.95 | +0.57% | 1,206,974 | 1,901,454,107 |
| 2024-10-11 | 16.17 | 16.32 | 15.68 | 15.86 | -3.17% | 1,441,729 | 2,306,171,033 |
| 2024-10-10 | 17.08 | 17.28 | 16.12 | 16.38 | -3.59% | 2,038,552 | 3,375,974,668 |
| 2024-10-09 | 18.37 | 18.6 | 16.71 | 16.99 | -7.51% | 4,127,821 | 7,306,779,624 |
| 2024-10-08 | 18.37 | 18.37 | 17.1 | 18.37 | +10% | 2,180,213 | 3,985,049,411 |
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：