股票概览
15.92
-8.4%
-1.46
17.07
开盘价
17.33
最高价
15.64
最低价
1,637,338
成交量
数据更新至: 2024-12-31
技术指标
16.67
MA5 (5日均线)
15.38
MA10 (10日均线)
14.38
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 | 17.07 | 17.33 | 15.64 | 15.92 | -8.4% | 1,637,338 | 2,647,288,464 |
| 2024-12-30 | 16.23 | 17.86 | 16.01 | 17.38 | +7.02% | 1,999,325 | 3,467,157,432 |
| 2024-12-27 | 17.02 | 17.8 | 15.89 | 16.24 | -5.08% | 1,921,251 | 3,227,651,832 |
| 2024-12-26 | 16.5 | 18.31 | 16.01 | 17.11 | +2.58% | 2,236,935 | 3,846,124,921 |
| 2024-12-25 | 15.76 | 16.68 | 15.5 | 16.68 | +10.03% | 1,768,344 | 2,856,053,570 |
| 2024-12-24 | 13.63 | 15.16 | 13.39 | 15.16 | +10.01% | 768,887 | 1,104,413,916 |
| 2024-12-23 | 14.3 | 14.75 | 13.74 | 13.78 | -2.06% | 762,928 | 1,085,066,941 |
| 2024-12-20 | 13.52 | 14.35 | 13.51 | 14.07 | +3.23% | 749,977 | 1,058,679,562 |
| 2024-12-19 | 13.5 | 13.77 | 13.3 | 13.63 | -1.16% | 396,719 | 538,064,648 |
| 2024-12-18 | 13.01 | 13.98 | 12.65 | 13.79 | +6.08% | 684,046 | 919,158,456 |
| 2024-12-17 | 13.27 | 13.42 | 12.78 | 13 | -2.33% | 288,097 | 375,381,797 |
| 2024-12-16 | 13.4 | 13.65 | 13.18 | 13.31 | -1.26% | 305,997 | 408,890,449 |
| 2024-12-13 | 13.81 | 13.98 | 13.4 | 13.48 | -3.58% | 444,983 | 607,912,932 |
| 2024-12-12 | 14.15 | 14.15 | 13.74 | 13.98 | -1.55% | 536,882 | 745,718,226 |
| 2024-12-11 | 13.52 | 14.5 | 13.45 | 14.2 | +4.41% | 887,990 | 1,250,390,101 |
| 2024-12-10 | 13.75 | 13.88 | 13.4 | 13.6 | +2.03% | 549,268 | 748,334,528 |
| 2024-12-09 | 13.43 | 13.8 | 13.15 | 13.33 | 0% | 411,287 | 553,325,646 |
| 2024-12-06 | 12.88 | 13.53 | 12.81 | 13.33 | +3.01% | 506,394 | 672,505,067 |
| 2024-12-05 | 12.63 | 13.14 | 12.63 | 12.94 | +1.57% | 270,239 | 349,589,131 |
| 2024-12-04 | 12.92 | 13.08 | 12.62 | 12.74 | -2.23% | 272,127 | 349,375,978 |
| 2024-12-03 | 13.3 | 13.33 | 12.86 | 13.03 | -2.32% | 417,114 | 543,972,909 |
| 2024-12-02 | 13.2 | 13.57 | 13.1 | 13.34 | +0.15% | 508,645 | 676,862,859 |
| 2024-11-29 | 13.06 | 13.54 | 12.8 | 13.32 | +0.38% | 865,580 | 1,141,100,030 |
| 2024-11-28 | 12.42 | 13.75 | 12.35 | 13.27 | +6.16% | 1,144,789 | 1,527,527,006 |
| 2024-11-27 | 11.86 | 12.52 | 11.61 | 12.5 | +4.95% | 311,894 | 374,993,827 |
| 2024-11-26 | 12.16 | 12.31 | 11.9 | 11.91 | -3.33% | 196,897 | 237,631,335 |
| 2024-11-25 | 12.13 | 12.36 | 11.72 | 12.32 | +1.57% | 277,500 | 334,166,684 |
| 2024-11-22 | 12.72 | 12.85 | 12.08 | 12.13 | -5.68% | 339,508 | 424,401,445 |
| 2024-11-21 | 12.83 | 13.15 | 12.69 | 12.86 | +0.78% | 376,292 | 486,145,732 |
| 2024-11-20 | 12.51 | 12.89 | 12.42 | 12.76 | +1.43% | 330,610 | 420,191,518 |
| 2024-11-19 | 11.86 | 12.59 | 11.79 | 12.58 | +5.89% | 412,050 | 503,162,503 |
| 2024-11-18 | 12.6 | 12.69 | 11.72 | 11.88 | -5.11% | 381,467 | 459,135,941 |
| 2024-11-15 | 12.93 | 13.3 | 12.52 | 12.52 | -3.02% | 378,643 | 490,976,158 |
| 2024-11-14 | 13.76 | 13.79 | 12.78 | 12.91 | -7.12% | 515,586 | 684,251,393 |
| 2024-11-13 | 13.94 | 14.32 | 13.46 | 13.9 | +0.43% | 725,471 | 1,012,042,236 |
| 2024-11-12 | 13.5 | 13.96 | 13.4 | 13.84 | +1.76% | 751,503 | 1,030,662,882 |
| 2024-11-11 | 13.39 | 13.64 | 13.09 | 13.6 | +1.12% | 642,257 | 862,766,919 |
| 2024-11-08 | 12.98 | 13.68 | 12.94 | 13.45 | +4.83% | 803,886 | 1,069,059,407 |
| 2024-11-07 | 12.6 | 12.89 | 12.5 | 12.83 | +0.55% | 412,204 | 523,037,031 |
| 2024-11-06 | 13.19 | 13.28 | 12.7 | 12.76 | -2.6% | 583,748 | 758,411,765 |
| 2024-11-05 | 12.72 | 13.25 | 12.67 | 13.1 | +3.15% | 541,744 | 706,058,010 |
| 2024-11-04 | 12.8 | 12.96 | 12.17 | 12.7 | -1.01% | 494,772 | 626,653,141 |
| 2024-11-01 | 13.81 | 13.9 | 12.83 | 12.83 | -9.96% | 855,426 | 1,135,126,473 |
| 2024-10-31 | 13.83 | 15.15 | 13.3 | 14.25 | +3.04% | 1,311,851 | 1,840,198,955 |
| 2024-10-30 | 12.65 | 14.15 | 12.51 | 13.83 | +7.29% | 1,205,848 | 1,618,801,635 |
| 2024-10-29 | 13.1 | 13.67 | 12.65 | 12.89 | -2.35% | 1,064,255 | 1,394,160,190 |
| 2024-10-28 | 12.19 | 13.47 | 12.02 | 13.2 | +6.88% | 1,170,268 | 1,503,573,185 |
| 2024-10-25 | 12.22 | 12.8 | 12.15 | 12.35 | +0.16% | 760,189 | 937,877,839 |
| 2024-10-24 | 12.72 | 12.94 | 12.02 | 12.33 | -7.71% | 1,231,896 | 1,513,150,931 |
| 2024-10-23 | 13.8 | 14.34 | 13.08 | 13.36 | +2.45% | 1,963,227 | 2,715,145,142 |
| 2024-10-22 | 11.76 | 13.04 | 11.64 | 13.04 | +10.04% | 931,688 | 1,174,267,481 |
| 2024-10-21 | 11.7 | 12.06 | 11.6 | 11.85 | -0.17% | 957,406 | 1,132,138,312 |
| 2024-10-18 | 11.2 | 12.1 | 11.16 | 11.87 | +4.49% | 1,194,377 | 1,407,691,285 |
| 2024-10-17 | 11.33 | 11.62 | 11.02 | 11.36 | +0.62% | 1,182,073 | 1,336,853,994 |
| 2024-10-16 | 10.02 | 11.29 | 10.01 | 11.29 | +10.04% | 1,015,724 | 1,106,002,548 |
| 2024-10-15 | 10.59 | 10.77 | 10.25 | 10.26 | -3.02% | 360,652 | 379,636,644 |
| 2024-10-14 | 9.96 | 10.6 | 9.93 | 10.58 | +6.22% | 415,581 | 427,468,173 |
| 2024-10-11 | 10.6 | 10.6 | 9.86 | 9.96 | -6.74% | 393,195 | 398,810,065 |
| 2024-10-10 | 10.71 | 11.03 | 10.24 | 10.68 | -2.02% | 518,071 | 554,484,754 |
| 2024-10-09 | 11.78 | 11.78 | 10.9 | 10.9 | -9.99% | 692,434 | 774,870,582 |
| 2024-10-08 | 12.19 | 12.19 | 11.08 | 12.11 | +9.3% | 954,169 | 1,126,893,770 |
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：