股票概览
15.88
-2.16%
-0.35
16.55
开盘价
16.55
最高价
15.87
最低价
15,928
成交量
数据更新至: 2024-12-31
技术指标
16.39
MA5 (5日均线)
16.66
MA10 (10日均线)
16.94
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 | 16.55 | 16.55 | 15.87 | 15.88 | -2.16% | 15,928 | 25,595,134 |
| 2024-12-30 | 16.59 | 16.84 | 16.13 | 16.23 | -2.76% | 24,360 | 39,815,003 |
| 2024-12-27 | 16.82 | 17.68 | 16.69 | 16.69 | -1.07% | 23,239 | 39,470,355 |
| 2024-12-26 | 16.14 | 17.39 | 16.08 | 16.87 | +3.5% | 46,140 | 78,032,077 |
| 2024-12-25 | 17.6 | 18.6 | 16.08 | 16.3 | -5.51% | 92,311 | 161,747,545 |
| 2024-12-24 | 16.65 | 17.48 | 16.65 | 17.25 | +3.11% | 44,988 | 77,364,958 |
| 2024-12-23 | 17.15 | 17.31 | 16.41 | 16.73 | -2.73% | 29,769 | 49,992,793 |
| 2024-12-20 | 16.95 | 17.24 | 16.72 | 17.2 | +1.96% | 24,133 | 41,157,300 |
| 2024-12-19 | 16.42 | 17.15 | 16.31 | 16.87 | +1.63% | 24,545 | 41,169,492 |
| 2024-12-18 | 16.35 | 16.65 | 15.9 | 16.6 | +1.16% | 22,363 | 36,608,765 |
| 2024-12-17 | 17.39 | 17.42 | 16.3 | 16.41 | -5.47% | 35,081 | 58,761,862 |
| 2024-12-16 | 17.46 | 17.78 | 17.22 | 17.36 | 0% | 17,601 | 30,724,387 |
| 2024-12-13 | 17.71 | 17.76 | 17.32 | 17.36 | -2.42% | 19,360 | 34,037,705 |
| 2024-12-12 | 17.39 | 17.84 | 17.29 | 17.79 | +2.3% | 20,927 | 36,777,998 |
| 2024-12-11 | 17.17 | 17.45 | 17.03 | 17.39 | +0.29% | 18,556 | 32,008,882 |
| 2024-12-10 | 17.94 | 18.09 | 17.16 | 17.34 | -2.03% | 35,120 | 61,414,714 |
| 2024-12-09 | 17.03 | 17.88 | 17 | 17.7 | +4% | 41,338 | 72,089,129 |
| 2024-12-06 | 17.08 | 17.13 | 16.73 | 17.02 | -0.23% | 18,855 | 31,921,726 |
| 2024-12-05 | 16.8 | 17.07 | 16.66 | 17.06 | +1.73% | 18,193 | 30,860,072 |
| 2024-12-04 | 16.83 | 16.98 | 16.62 | 16.77 | -0.36% | 16,609 | 27,906,651 |
| 2024-12-03 | 16.92 | 17.2 | 16.76 | 16.83 | -0.88% | 17,864 | 30,189,639 |
| 2024-12-02 | 17.07 | 17.2 | 16.7 | 16.98 | +1.13% | 22,155 | 37,476,517 |
| 2024-11-29 | 16.51 | 16.85 | 16.45 | 16.79 | +1.33% | 32,394 | 54,036,139 |
| 2024-11-28 | 16.19 | 16.84 | 16.19 | 16.57 | +1.59% | 32,338 | 53,612,019 |
| 2024-11-27 | 15.95 | 16.68 | 15.54 | 16.31 | +1.49% | 25,239 | 40,484,355 |
| 2024-11-26 | 16.19 | 16.42 | 15.97 | 16.07 | -0.68% | 15,761 | 25,456,614 |
| 2024-11-25 | 15.98 | 16.2 | 15.73 | 16.18 | +3.72% | 20,877 | 33,374,644 |
| 2024-11-22 | 16.31 | 16.48 | 15.57 | 15.6 | -4.82% | 18,391 | 29,508,362 |
| 2024-11-21 | 16.32 | 16.48 | 16.18 | 16.39 | +0.24% | 13,506 | 22,049,757 |
| 2024-11-20 | 15.81 | 16.37 | 15.75 | 16.35 | +2.83% | 21,787 | 35,202,816 |
| 2024-11-19 | 15.59 | 15.94 | 15.45 | 15.9 | +1.99% | 22,076 | 34,749,855 |
| 2024-11-18 | 15.92 | 16.09 | 15.36 | 15.59 | -1.58% | 17,136 | 26,844,504 |
| 2024-11-15 | 16.08 | 16.26 | 15.79 | 15.84 | -1.61% | 15,663 | 25,176,886 |
| 2024-11-14 | 16.47 | 16.55 | 16 | 16.1 | -2.37% | 14,571 | 23,678,137 |
| 2024-11-13 | 16.39 | 16.52 | 15.88 | 16.49 | +1.35% | 21,613 | 35,184,792 |
| 2024-11-12 | 16.38 | 16.57 | 16.11 | 16.27 | -0.25% | 23,228 | 37,981,194 |
| 2024-11-11 | 16.04 | 16.36 | 16 | 16.31 | +0.99% | 22,586 | 36,600,454 |
| 2024-11-08 | 15.95 | 16.18 | 15.72 | 16.15 | +1.57% | 28,788 | 45,980,437 |
| 2024-11-07 | 15.66 | 15.93 | 15.52 | 15.9 | +1.6% | 22,357 | 35,272,791 |
| 2024-11-06 | 15.58 | 15.84 | 15.43 | 15.65 | +0.32% | 19,899 | 31,094,475 |
| 2024-11-05 | 15.48 | 15.7 | 15.4 | 15.6 | +0.78% | 23,242 | 36,091,263 |
| 2024-11-04 | 14.9 | 15.55 | 14.89 | 15.48 | +2.99% | 24,620 | 37,869,155 |
| 2024-11-01 | 16.15 | 16.29 | 15 | 15.03 | -8.52% | 50,527 | 78,002,974 |
| 2024-10-31 | 15.44 | 16.51 | 15.36 | 16.43 | +6.48% | 55,348 | 89,000,461 |
| 2024-10-30 | 15.4 | 15.7 | 15.25 | 15.43 | -0.58% | 17,658 | 27,312,509 |
| 2024-10-29 | 15.79 | 15.89 | 15.38 | 15.52 | -1.4% | 21,039 | 32,732,089 |
| 2024-10-28 | 15.79 | 15.79 | 15.53 | 15.74 | +1.42% | 16,847 | 26,344,109 |
| 2024-10-25 | 15.42 | 15.61 | 15.36 | 15.52 | +1.37% | 15,681 | 24,301,323 |
| 2024-10-24 | 15.35 | 15.4 | 15.17 | 15.31 | -0.07% | 10,190 | 15,550,304 |
| 2024-10-23 | 15.35 | 15.53 | 15.17 | 15.32 | -0.2% | 16,752 | 25,753,820 |
| 2024-10-22 | 15.28 | 15.45 | 14.91 | 15.35 | -0.26% | 35,085 | 53,526,688 |
| 2024-10-21 | 15.18 | 15.81 | 15.01 | 15.39 | +2.26% | 50,457 | 77,484,481 |
| 2024-10-18 | 14.56 | 15.09 | 14.51 | 15.05 | +3.29% | 21,502 | 31,934,505 |
| 2024-10-17 | 14.55 | 14.87 | 14.45 | 14.57 | -0.14% | 13,328 | 19,511,060 |
| 2024-10-16 | 14.3 | 14.67 | 14.24 | 14.59 | +0.83% | 12,178 | 17,693,699 |
| 2024-10-15 | 14.7 | 14.74 | 14.46 | 14.47 | -1.9% | 18,859 | 27,543,892 |
| 2024-10-14 | 14.46 | 14.83 | 14.3 | 14.75 | +2.01% | 15,800 | 23,065,613 |
| 2024-10-11 | 15.02 | 15.06 | 14.29 | 14.46 | -3.28% | 21,338 | 31,182,659 |
| 2024-10-10 | 15 | 15.43 | 14.66 | 14.95 | +0.4% | 24,220 | 36,473,556 |
| 2024-10-09 | 15.92 | 15.95 | 14.87 | 14.89 | -8.54% | 32,733 | 50,156,920 |
| 2024-10-08 | 16.8 | 16.8 | 15.43 | 16.28 | +6.2% | 50,070 | 80,597,793 |
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：