股票概览
15.6
-2.8%
-0.45
16.05
开盘价
16.06
最高价
15.56
最低价
110,851
成交量
数据更新至: 2024-12-31
技术指标
15.81
MA5 (5日均线)
15.86
MA10 (10日均线)
16.20
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 | 16.05 | 16.06 | 15.56 | 15.6 | -2.8% | 110,851 | 174,751,443 |
| 2024-12-30 | 15.94 | 16.19 | 15.79 | 16.05 | +0.19% | 92,910 | 148,975,729 |
| 2024-12-27 | 16.26 | 16.4 | 15.98 | 16.02 | +1.14% | 162,255 | 262,362,360 |
| 2024-12-26 | 15.58 | 15.94 | 15.57 | 15.84 | +1.8% | 87,326 | 138,103,074 |
| 2024-12-25 | 15.71 | 15.75 | 15.47 | 15.56 | -0.77% | 80,995 | 126,003,504 |
| 2024-12-24 | 15.76 | 15.91 | 15.54 | 15.68 | -0.19% | 87,833 | 137,825,253 |
| 2024-12-23 | 16.07 | 16.16 | 15.66 | 15.71 | -2.24% | 103,185 | 163,511,204 |
| 2024-12-20 | 16.04 | 16.2 | 15.94 | 16.07 | +0.19% | 71,465 | 115,020,567 |
| 2024-12-19 | 15.84 | 16.08 | 15.63 | 16.04 | +0.38% | 96,962 | 153,639,595 |
| 2024-12-18 | 16.03 | 16.19 | 15.94 | 15.98 | -0.25% | 72,280 | 116,218,017 |
| 2024-12-17 | 16.16 | 16.26 | 15.97 | 16.02 | -1.11% | 74,498 | 119,910,218 |
| 2024-12-16 | 16.32 | 16.47 | 16.08 | 16.2 | -1.16% | 87,768 | 142,523,681 |
| 2024-12-13 | 16.84 | 16.87 | 16.36 | 16.39 | -3.47% | 148,058 | 244,973,409 |
| 2024-12-12 | 16.75 | 17 | 16.73 | 16.98 | +1.31% | 129,341 | 218,691,066 |
| 2024-12-11 | 16.7 | 16.8 | 16.65 | 16.76 | +0.36% | 77,799 | 130,193,558 |
| 2024-12-10 | 16.98 | 17.12 | 16.68 | 16.7 | +0.66% | 137,621 | 233,021,378 |
| 2024-12-09 | 16.7 | 16.83 | 16.47 | 16.59 | -1.19% | 93,982 | 156,475,895 |
| 2024-12-06 | 16.71 | 16.84 | 16.45 | 16.79 | +0.6% | 106,769 | 178,125,049 |
| 2024-12-05 | 16.33 | 16.83 | 16.33 | 16.69 | +2.27% | 103,041 | 171,133,156 |
| 2024-12-04 | 16.61 | 16.67 | 16.27 | 16.32 | -2.16% | 91,556 | 150,468,765 |
| 2024-12-03 | 16.78 | 16.81 | 16.51 | 16.68 | -0.71% | 95,588 | 159,199,886 |
| 2024-12-02 | 16.5 | 16.82 | 16.45 | 16.8 | +1.82% | 125,061 | 208,459,222 |
| 2024-11-29 | 16.3 | 16.69 | 16.15 | 16.5 | +1.1% | 117,999 | 194,339,889 |
| 2024-11-28 | 16.5 | 16.68 | 16.29 | 16.32 | -1.15% | 82,527 | 135,874,132 |
| 2024-11-27 | 16.1 | 16.51 | 15.85 | 16.51 | +2.42% | 138,142 | 223,992,406 |
| 2024-11-26 | 16.31 | 16.4 | 16.09 | 16.12 | -1.35% | 78,864 | 128,171,288 |
| 2024-11-25 | 16.56 | 16.66 | 16.07 | 16.34 | -1.27% | 149,495 | 243,095,699 |
| 2024-11-22 | 17.05 | 17.21 | 16.53 | 16.55 | -3.27% | 142,102 | 240,261,641 |
| 2024-11-21 | 17.2 | 17.23 | 16.91 | 17.11 | -0.58% | 116,357 | 198,755,029 |
| 2024-11-20 | 17.01 | 17.28 | 16.91 | 17.21 | +0.29% | 159,116 | 272,157,644 |
| 2024-11-19 | 16.99 | 17.19 | 16.56 | 17.16 | +1.36% | 194,371 | 326,837,610 |
| 2024-11-18 | 16.95 | 17.23 | 16.57 | 16.93 | +0.06% | 158,312 | 267,798,601 |
| 2024-11-15 | 17.57 | 17.71 | 16.9 | 16.92 | -4.08% | 180,181 | 310,897,763 |
| 2024-11-14 | 18.21 | 18.21 | 17.6 | 17.64 | -3.45% | 157,962 | 282,315,988 |
| 2024-11-13 | 18.06 | 18.29 | 17.81 | 18.27 | +0.38% | 181,516 | 328,344,301 |
| 2024-11-12 | 18.93 | 18.93 | 18.01 | 18.2 | -3.86% | 326,039 | 600,360,015 |
| 2024-11-11 | 18.53 | 18.94 | 18.25 | 18.93 | +2.66% | 334,593 | 623,991,224 |
| 2024-11-08 | 18.2 | 18.99 | 18.13 | 18.44 | +2.16% | 435,643 | 807,440,035 |
| 2024-11-07 | 17.67 | 18.08 | 17.57 | 18.05 | +0.28% | 259,553 | 463,017,415 |
| 2024-11-06 | 18.23 | 18.6 | 17.81 | 18 | 0% | 350,262 | 634,344,047 |
| 2024-11-05 | 17.26 | 18.26 | 17.18 | 18 | +4.77% | 360,871 | 642,930,914 |
| 2024-11-04 | 16.68 | 17.49 | 16.6 | 17.18 | +3.74% | 196,164 | 334,857,154 |
| 2024-11-01 | 17.08 | 17.27 | 16.45 | 16.56 | -3.61% | 206,249 | 345,251,649 |
| 2024-10-31 | 16.85 | 17.49 | 16.75 | 17.18 | +1.54% | 189,027 | 324,242,419 |
| 2024-10-30 | 17.13 | 17.4 | 16.76 | 16.92 | -1.86% | 170,029 | 289,820,371 |
| 2024-10-29 | 17.81 | 17.92 | 17.17 | 17.24 | -3.53% | 281,678 | 491,786,167 |
| 2024-10-28 | 17.68 | 18.17 | 17.68 | 17.87 | -0.56% | 225,216 | 402,594,782 |
| 2024-10-25 | 17.77 | 18.16 | 17.65 | 17.97 | +1.13% | 158,225 | 283,780,296 |
| 2024-10-24 | 18.29 | 18.29 | 17.64 | 17.77 | -2.84% | 181,472 | 323,245,660 |
| 2024-10-23 | 17.97 | 18.85 | 17.79 | 18.29 | +2.29% | 328,544 | 602,375,049 |
| 2024-10-22 | 18.09 | 18.27 | 17.62 | 17.88 | -1.22% | 221,706 | 396,174,107 |
| 2024-10-21 | 17.59 | 18.58 | 17.54 | 18.1 | +4.02% | 362,641 | 655,979,796 |
| 2024-10-18 | 16.5 | 17.94 | 16.38 | 17.4 | +5.01% | 301,799 | 518,590,117 |
| 2024-10-17 | 16.56 | 16.96 | 16.55 | 16.57 | +0.42% | 190,802 | 319,969,291 |
| 2024-10-16 | 16.61 | 16.89 | 16.34 | 16.5 | -2.94% | 193,227 | 321,083,816 |
| 2024-10-15 | 16.86 | 17.55 | 16.69 | 17 | -0.35% | 253,308 | 434,258,610 |
| 2024-10-14 | 16.71 | 17.38 | 16.62 | 17.06 | +2.71% | 287,896 | 491,194,486 |
| 2024-10-11 | 17.56 | 17.56 | 16.33 | 16.61 | -5.36% | 255,317 | 427,796,247 |
| 2024-10-10 | 17.51 | 18.3 | 17.19 | 17.55 | +0.23% | 290,265 | 516,015,421 |
| 2024-10-09 | 18.67 | 19.33 | 17.4 | 17.51 | -11.16% | 450,106 | 825,224,641 |
| 2024-10-08 | 20.5 | 20.5 | 18.02 | 19.71 | +14.53% | 616,341 | 1,193,199,368 |
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：