股票概览
16.5
+10%
+1.5
15.14
开盘价
16.5
最高价
15.1
最低价
385,966
成交量
数据更新至: 2024-12-31
技术指标
15.37
MA5 (5日均线)
16.24
MA10 (10日均线)
16.04
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 | 15.14 | 16.5 | 15.1 | 16.5 | +10% | 385,966 | 628,275,161 |
| 2024-12-30 | 15.3 | 15.3 | 14.8 | 15 | -2.41% | 102,125 | 152,431,745 |
| 2024-12-27 | 14.8 | 15.85 | 14.7 | 15.37 | +3.09% | 169,911 | 258,549,914 |
| 2024-12-26 | 15.25 | 15.45 | 14.81 | 14.91 | -1.06% | 158,520 | 239,165,023 |
| 2024-12-25 | 16.68 | 16.68 | 15.07 | 15.07 | -9.98% | 214,666 | 334,330,823 |
| 2024-12-24 | 16.83 | 16.99 | 16.61 | 16.74 | -2.84% | 156,146 | 261,320,915 |
| 2024-12-23 | 16.89 | 17.73 | 16.6 | 17.23 | +0.76% | 246,286 | 421,434,597 |
| 2024-12-20 | 16.9 | 17.9 | 16.9 | 17.1 | +3.14% | 213,914 | 368,813,583 |
| 2024-12-19 | 17.38 | 17.63 | 16.56 | 16.58 | -7.32% | 241,504 | 407,817,155 |
| 2024-12-18 | 17.68 | 18.18 | 17.25 | 17.89 | +2.88% | 300,651 | 533,047,679 |
| 2024-12-17 | 17.17 | 18.89 | 16.2 | 17.39 | +0.29% | 370,984 | 658,024,505 |
| 2024-12-16 | 16.72 | 17.89 | 16.6 | 17.34 | +3.46% | 327,275 | 559,459,223 |
| 2024-12-13 | 16.6 | 17.6 | 16.6 | 16.76 | -2.39% | 410,645 | 701,571,049 |
| 2024-12-12 | 16.24 | 17.86 | 15.8 | 17.17 | +5.73% | 532,725 | 895,728,624 |
| 2024-12-11 | 14.52 | 16.24 | 14.52 | 16.24 | +10.03% | 435,072 | 696,505,185 |
| 2024-12-10 | 15.8 | 15.8 | 14.72 | 14.76 | -0.34% | 155,457 | 235,985,697 |
| 2024-12-09 | 14.76 | 15.3 | 14.65 | 14.81 | -0.8% | 138,583 | 207,746,015 |
| 2024-12-06 | 14.52 | 15.2 | 14.41 | 14.93 | +2.82% | 141,131 | 209,847,969 |
| 2024-12-05 | 14.36 | 14.55 | 14.36 | 14.52 | +0.21% | 65,615 | 94,894,782 |
| 2024-12-04 | 14.85 | 14.92 | 14.4 | 14.49 | -2.95% | 76,873 | 112,774,299 |
| 2024-12-03 | 15.1 | 15.13 | 14.63 | 14.93 | -2.03% | 142,191 | 211,114,111 |
| 2024-12-02 | 15 | 15.7 | 14.9 | 15.24 | -0.39% | 193,509 | 294,455,516 |
| 2024-11-29 | 14.9 | 15.46 | 14.73 | 15.3 | +2.96% | 247,765 | 375,552,891 |
| 2024-11-28 | 14.48 | 15.09 | 14.34 | 14.86 | +2.06% | 187,921 | 278,835,187 |
| 2024-11-27 | 14.35 | 15.01 | 13.75 | 14.56 | -1.62% | 260,157 | 372,609,847 |
| 2024-11-26 | 13.32 | 14.8 | 13.32 | 14.8 | +10.04% | 285,185 | 417,583,498 |
| 2024-11-25 | 13.17 | 13.9 | 13.14 | 13.45 | +1.74% | 62,113 | 83,743,407 |
| 2024-11-22 | 13.8 | 13.95 | 13.1 | 13.22 | -4.48% | 63,650 | 86,307,141 |
| 2024-11-21 | 13.81 | 14.07 | 13.68 | 13.84 | -0.5% | 56,875 | 78,726,546 |
| 2024-11-20 | 13.62 | 13.93 | 13.56 | 13.91 | +1.53% | 66,172 | 91,361,734 |
| 2024-11-19 | 13.3 | 13.85 | 13.2 | 13.7 | +3.32% | 81,456 | 109,964,990 |
| 2024-11-18 | 13.88 | 13.96 | 13.1 | 13.26 | -3.84% | 78,539 | 105,699,283 |
| 2024-11-15 | 14.12 | 14.44 | 13.77 | 13.79 | -3.09% | 81,749 | 115,766,232 |
| 2024-11-14 | 14.95 | 14.95 | 14.18 | 14.23 | -5.76% | 111,771 | 162,552,543 |
| 2024-11-13 | 15.05 | 15.44 | 14.9 | 15.1 | -1.11% | 89,195 | 134,906,369 |
| 2024-11-12 | 15.54 | 16 | 15.11 | 15.27 | -1.67% | 147,237 | 229,031,169 |
| 2024-11-11 | 14.82 | 15.63 | 14.68 | 15.53 | +1.11% | 178,948 | 269,481,227 |
| 2024-11-08 | 16.28 | 16.28 | 15.28 | 15.36 | -5.65% | 269,154 | 420,773,949 |
| 2024-11-07 | 14.5 | 16.28 | 14.49 | 16.28 | +10% | 342,169 | 539,117,012 |
| 2024-11-06 | 14.54 | 15.4 | 14.4 | 14.8 | +0.14% | 197,867 | 290,632,878 |
| 2024-11-05 | 14.5 | 14.92 | 14.33 | 14.78 | -0.94% | 211,586 | 309,760,859 |
| 2024-11-04 | 14.41 | 15.4 | 13.53 | 14.92 | +3.32% | 262,573 | 383,800,076 |
| 2024-11-01 | 13.78 | 14.99 | 13.25 | 14.44 | +4.87% | 291,082 | 419,996,796 |
| 2024-10-31 | 13.55 | 14 | 13.55 | 13.77 | +0.44% | 169,666 | 233,225,757 |
| 2024-10-30 | 14.01 | 14.23 | 13.51 | 13.71 | -2.77% | 156,191 | 214,302,400 |
| 2024-10-29 | 14.29 | 14.79 | 13.98 | 14.1 | +2.1% | 322,508 | 462,453,120 |
| 2024-10-28 | 12.8 | 13.81 | 12.72 | 13.81 | +10.04% | 183,806 | 248,280,832 |
| 2024-10-25 | 12.45 | 12.74 | 12.32 | 12.55 | +1.21% | 107,645 | 134,920,810 |
| 2024-10-24 | 12.55 | 12.87 | 12.37 | 12.4 | -2.21% | 119,529 | 149,432,975 |
| 2024-10-23 | 12.75 | 13.65 | 12.59 | 12.68 | -2.08% | 222,610 | 290,962,127 |
| 2024-10-22 | 11.9 | 13.08 | 11.76 | 12.95 | +8.64% | 249,246 | 313,853,774 |
| 2024-10-21 | 11.44 | 11.97 | 11.33 | 11.92 | +3.03% | 146,664 | 170,660,523 |
| 2024-10-18 | 11.25 | 11.84 | 11.12 | 11.57 | +2.84% | 126,890 | 145,457,732 |
| 2024-10-17 | 11.7 | 11.8 | 11.22 | 11.25 | -3.52% | 113,162 | 129,603,961 |
| 2024-10-16 | 11.33 | 11.95 | 11.31 | 11.66 | +0.95% | 122,406 | 142,302,962 |
| 2024-10-15 | 11.64 | 12.16 | 11.31 | 11.55 | +0.43% | 138,282 | 162,162,980 |
| 2024-10-14 | 11.04 | 11.53 | 10.95 | 11.5 | +2.68% | 115,479 | 130,601,628 |
| 2024-10-11 | 12 | 12 | 11 | 11.2 | -8.35% | 168,716 | 190,200,805 |
| 2024-10-10 | 12.05 | 13.15 | 11.95 | 12.22 | -7.98% | 178,805 | 220,498,364 |
| 2024-10-09 | 13.8 | 13.96 | 13.28 | 13.28 | -9.97% | 100,982 | 135,475,753 |
| 2024-10-08 | 15.99 | 15.99 | 13.81 | 14.75 | +1.37% | 293,188 | 443,696,722 |
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：