股票概览
14.67
-6.44%
-1.01
15.68
开盘价
15.79
最高价
14.62
最低价
58,491
成交量
数据更新至: 2024-12-31
技术指标
15.86
MA5 (5日均线)
16.30
MA10 (10日均线)
16.37
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 | 15.68 | 15.79 | 14.62 | 14.67 | -6.44% | 58,491 | 88,111,586 |
| 2024-12-30 | 16.25 | 16.3 | 15.4 | 15.68 | -4.39% | 59,576 | 94,596,404 |
| 2024-12-27 | 16.19 | 16.68 | 16 | 16.4 | +0.74% | 51,465 | 84,141,745 |
| 2024-12-26 | 16.17 | 16.54 | 15.89 | 16.28 | +0.06% | 52,235 | 84,907,749 |
| 2024-12-25 | 17 | 17.02 | 16.07 | 16.27 | -5.52% | 74,641 | 123,082,206 |
| 2024-12-24 | 16.5 | 17.33 | 16.5 | 17.22 | +1.47% | 112,065 | 190,957,424 |
| 2024-12-23 | 16.36 | 17.44 | 15.81 | 16.97 | +3.67% | 122,103 | 202,851,421 |
| 2024-12-20 | 16.19 | 16.65 | 16.18 | 16.37 | +0.12% | 50,984 | 83,862,445 |
| 2024-12-19 | 16.51 | 16.52 | 16.02 | 16.35 | -2.79% | 62,033 | 100,719,156 |
| 2024-12-18 | 16.46 | 16.91 | 15.92 | 16.82 | +3.06% | 89,581 | 148,059,161 |
| 2024-12-17 | 16.79 | 17.37 | 16.19 | 16.32 | -3.26% | 115,474 | 193,998,211 |
| 2024-12-16 | 17.13 | 17.39 | 16.75 | 16.87 | -1.86% | 82,664 | 140,181,356 |
| 2024-12-13 | 17.52 | 17.84 | 17.11 | 17.19 | -1.88% | 212,520 | 372,010,385 |
| 2024-12-12 | 15.97 | 17.52 | 15.93 | 17.52 | +9.98% | 167,651 | 287,908,395 |
| 2024-12-11 | 15.98 | 15.99 | 15.8 | 15.93 | -0.38% | 28,407 | 45,107,963 |
| 2024-12-10 | 16.41 | 16.59 | 15.95 | 15.99 | -0.74% | 34,606 | 56,135,975 |
| 2024-12-09 | 16.09 | 16.3 | 16 | 16.11 | -0.31% | 23,497 | 38,020,807 |
| 2024-12-06 | 16.2 | 16.21 | 15.95 | 16.16 | -0.12% | 24,228 | 38,999,000 |
| 2024-12-05 | 16 | 16.19 | 15.95 | 16.18 | +0.5% | 22,160 | 35,662,429 |
| 2024-12-04 | 16 | 16.4 | 15.83 | 16.1 | +0.37% | 32,836 | 52,821,133 |
| 2024-12-03 | 16.12 | 16.19 | 15.92 | 16.04 | -0.43% | 21,464 | 34,426,499 |
| 2024-12-02 | 16.01 | 16.12 | 15.93 | 16.11 | +1.32% | 23,487 | 37,702,094 |
| 2024-11-29 | 15.75 | 16 | 15.67 | 15.9 | +0.63% | 21,288 | 33,808,389 |
| 2024-11-28 | 15.87 | 16.08 | 15.77 | 15.8 | -0.82% | 19,435 | 30,982,702 |
| 2024-11-27 | 15.94 | 15.95 | 15.32 | 15.93 | +0.82% | 25,528 | 39,966,818 |
| 2024-11-26 | 16.25 | 16.31 | 15.7 | 15.8 | -3.13% | 26,695 | 42,639,266 |
| 2024-11-25 | 16.15 | 16.77 | 16.05 | 16.31 | +1.81% | 28,953 | 47,345,200 |
| 2024-11-22 | 16.7 | 16.81 | 16 | 16.02 | -4.13% | 28,802 | 47,327,153 |
| 2024-11-21 | 16.73 | 16.8 | 16.42 | 16.71 | -0.71% | 33,076 | 54,988,813 |
| 2024-11-20 | 16.3 | 16.89 | 16.2 | 16.83 | +2.87% | 49,925 | 82,907,650 |
| 2024-11-19 | 15.88 | 16.37 | 15.81 | 16.36 | +3.48% | 29,947 | 48,024,347 |
| 2024-11-18 | 16.45 | 16.45 | 15.62 | 15.81 | -2.11% | 39,078 | 62,470,956 |
| 2024-11-15 | 16.81 | 16.94 | 16.13 | 16.15 | -4.32% | 42,657 | 70,444,513 |
| 2024-11-14 | 17.35 | 17.55 | 16.81 | 16.88 | -2.99% | 35,513 | 60,901,071 |
| 2024-11-13 | 17.2 | 17.5 | 16.92 | 17.4 | +0.29% | 38,796 | 66,872,394 |
| 2024-11-12 | 17.85 | 17.9 | 17.19 | 17.35 | -2.75% | 66,801 | 117,461,390 |
| 2024-11-11 | 17.72 | 17.86 | 17.48 | 17.84 | +1.54% | 92,142 | 163,274,437 |
| 2024-11-08 | 17.22 | 17.8 | 16.83 | 17.57 | +2.81% | 101,671 | 176,664,459 |
| 2024-11-07 | 16.71 | 17.09 | 16.58 | 17.09 | +1.36% | 47,399 | 80,270,680 |
| 2024-11-06 | 17.1 | 17.24 | 16.72 | 16.86 | -1.52% | 64,234 | 108,992,123 |
| 2024-11-05 | 17.01 | 17.2 | 16.84 | 17.12 | +0.12% | 66,625 | 113,445,507 |
| 2024-11-04 | 16.71 | 17.28 | 16.5 | 17.1 | +2.33% | 47,696 | 81,272,830 |
| 2024-11-01 | 18 | 18.14 | 16.69 | 16.71 | -5.27% | 84,209 | 145,887,276 |
| 2024-10-31 | 17.34 | 17.99 | 17.25 | 17.64 | +3.89% | 88,575 | 155,981,247 |
| 2024-10-30 | 17.35 | 17.51 | 16.88 | 16.98 | -2.41% | 73,129 | 125,132,666 |
| 2024-10-29 | 18.6 | 18.65 | 17.33 | 17.4 | -4.97% | 107,684 | 191,174,834 |
| 2024-10-28 | 17.7 | 18.58 | 17.31 | 18.31 | +6.08% | 145,028 | 258,319,951 |
| 2024-10-25 | 16.74 | 17.29 | 16.74 | 17.26 | +3.35% | 92,243 | 157,890,744 |
| 2024-10-24 | 17.15 | 17.17 | 16.54 | 16.7 | -2.91% | 73,137 | 122,455,055 |
| 2024-10-23 | 16.69 | 17.2 | 16.6 | 17.2 | +3.06% | 126,856 | 216,487,268 |
| 2024-10-22 | 16.66 | 16.86 | 16.41 | 16.69 | -0.6% | 81,490 | 135,561,579 |
| 2024-10-21 | 17.01 | 17.28 | 16.66 | 16.79 | +0.54% | 152,146 | 257,569,236 |
| 2024-10-18 | 15.49 | 16.7 | 15.4 | 16.7 | +10.01% | 102,434 | 165,724,805 |
| 2024-10-17 | 15.28 | 15.57 | 15.13 | 15.18 | +0.07% | 36,542 | 56,001,549 |
| 2024-10-16 | 15.1 | 15.42 | 15.03 | 15.17 | -0.78% | 30,332 | 46,280,206 |
| 2024-10-15 | 15.81 | 15.81 | 15.25 | 15.29 | -3.29% | 51,584 | 79,964,836 |
| 2024-10-14 | 15.12 | 15.81 | 15.12 | 15.81 | +5.19% | 57,383 | 89,005,686 |
| 2024-10-11 | 16.05 | 16.05 | 14.81 | 15.03 | -6.06% | 56,145 | 85,557,884 |
| 2024-10-10 | 16.05 | 16.47 | 15.81 | 16 | +0.69% | 62,191 | 100,488,555 |
| 2024-10-09 | 17.13 | 17.18 | 15.89 | 15.89 | -9.97% | 93,309 | 152,553,971 |
| 2024-10-08 | 18.38 | 18.38 | 16.5 | 17.65 | +5.44% | 147,162 | 256,426,997 |
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：