股票概览
15.9
-8.46%
-1.47
17.62
开盘价
17.7
最高价
15.8
最低价
357,993
成交量
数据更新至: 2024-12-31
技术指标
16.99
MA5 (5日均线)
17.47
MA10 (10日均线)
16.57
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 | 17.62 | 17.7 | 15.8 | 15.9 | -8.46% | 357,993 | 588,250,171 |
| 2024-12-30 | 17.87 | 18.18 | 16.91 | 17.37 | -2.36% | 304,902 | 536,303,771 |
| 2024-12-27 | 17.51 | 18.85 | 17.51 | 17.79 | +2.89% | 429,216 | 780,561,672 |
| 2024-12-26 | 16.81 | 17.89 | 16.64 | 17.29 | +4.03% | 372,272 | 644,796,838 |
| 2024-12-25 | 17.11 | 17.64 | 16.36 | 16.62 | -5.08% | 356,999 | 598,993,871 |
| 2024-12-24 | 18.66 | 18.88 | 17.15 | 17.51 | -3.74% | 458,520 | 811,738,437 |
| 2024-12-23 | 19.52 | 20.43 | 17.7 | 18.19 | -3.96% | 650,205 | 1,241,584,020 |
| 2024-12-20 | 17.22 | 20.26 | 17.22 | 18.94 | +6.34% | 674,133 | 1,256,413,899 |
| 2024-12-19 | 17.01 | 18.67 | 17.01 | 17.81 | +3.37% | 599,887 | 1,070,741,543 |
| 2024-12-18 | 16.47 | 18.08 | 15.71 | 17.23 | +3.73% | 654,568 | 1,109,063,052 |
| 2024-12-17 | 18.88 | 19 | 16.36 | 16.61 | -9.73% | 656,883 | 1,132,170,844 |
| 2024-12-16 | 17 | 18.4 | 16.73 | 18.4 | +20.03% | 440,692 | 781,824,279 |
| 2024-12-13 | 15.98 | 16.24 | 15.25 | 15.33 | -4.43% | 296,637 | 466,264,198 |
| 2024-12-12 | 15.44 | 16.12 | 15.26 | 16.04 | +4.91% | 330,572 | 517,095,211 |
| 2024-12-11 | 15.4 | 15.53 | 14.93 | 15.29 | -0.07% | 200,119 | 303,653,141 |
| 2024-12-10 | 15.7 | 15.78 | 15.2 | 15.3 | +0.92% | 260,514 | 402,933,433 |
| 2024-12-09 | 15.8 | 15.95 | 14.95 | 15.16 | -2.76% | 274,343 | 418,273,980 |
| 2024-12-06 | 14.87 | 15.77 | 14.83 | 15.59 | +5.48% | 391,525 | 600,893,162 |
| 2024-12-05 | 14.13 | 14.8 | 14.04 | 14.78 | +4.38% | 241,109 | 352,176,166 |
| 2024-12-04 | 14.48 | 14.88 | 14.08 | 14.16 | -1.94% | 183,937 | 267,218,800 |
| 2024-12-03 | 14.42 | 14.76 | 14.29 | 14.44 | +0.14% | 171,917 | 249,084,626 |
| 2024-12-02 | 14.2 | 14.6 | 14.04 | 14.42 | +1.62% | 197,308 | 282,854,140 |
| 2024-11-29 | 14.09 | 14.49 | 13.8 | 14.19 | +0.71% | 164,310 | 232,225,859 |
| 2024-11-28 | 14.43 | 14.67 | 14.02 | 14.09 | -3.23% | 175,453 | 250,761,529 |
| 2024-11-27 | 13.65 | 14.58 | 13.19 | 14.56 | +5.13% | 226,629 | 316,399,495 |
| 2024-11-26 | 13.8 | 14.33 | 13.72 | 13.85 | -0.36% | 134,878 | 189,044,829 |
| 2024-11-25 | 13.8 | 13.97 | 13.49 | 13.9 | +1.76% | 139,487 | 191,468,565 |
| 2024-11-22 | 14.52 | 14.75 | 13.62 | 13.66 | -5.47% | 198,867 | 282,828,621 |
| 2024-11-21 | 14.3 | 14.71 | 14 | 14.45 | +0.56% | 204,873 | 294,334,107 |
| 2024-11-20 | 14.01 | 14.55 | 13.96 | 14.37 | +2.06% | 187,420 | 268,352,044 |
| 2024-11-19 | 13.7 | 14.08 | 13.44 | 14.08 | +3.07% | 190,511 | 262,935,547 |
| 2024-11-18 | 15.57 | 15.76 | 13.5 | 13.66 | -12.55% | 363,210 | 509,491,328 |
| 2024-11-15 | 15.65 | 16.69 | 15.5 | 15.62 | +0.13% | 387,051 | 624,900,322 |
| 2024-11-14 | 16.13 | 17.36 | 15.56 | 15.6 | -4.18% | 368,472 | 604,271,739 |
| 2024-11-13 | 15.53 | 16.49 | 15.4 | 16.28 | +4.09% | 316,611 | 507,099,856 |
| 2024-11-12 | 16.8 | 17.57 | 15.4 | 15.64 | -5.61% | 393,682 | 649,700,896 |
| 2024-11-11 | 15.7 | 16.68 | 15.4 | 16.57 | +6.42% | 361,447 | 585,356,854 |
| 2024-11-08 | 15.96 | 16.18 | 15.42 | 15.57 | -3.89% | 316,107 | 497,557,022 |
| 2024-11-07 | 15.11 | 16.44 | 14.91 | 16.2 | +7.36% | 401,598 | 631,661,736 |
| 2024-11-06 | 14.82 | 15.58 | 14.3 | 15.09 | +1.48% | 350,991 | 528,473,362 |
| 2024-11-05 | 14.38 | 15 | 14.15 | 14.87 | +3.77% | 207,669 | 304,837,540 |
| 2024-11-04 | 14.1 | 14.36 | 14 | 14.33 | +0.07% | 191,822 | 272,764,043 |
| 2024-11-01 | 15.66 | 15.96 | 14.2 | 14.32 | -9.65% | 330,883 | 490,602,936 |
| 2024-10-31 | 15.09 | 16.84 | 15.09 | 15.85 | +6.59% | 412,875 | 662,957,167 |
| 2024-10-30 | 15.39 | 15.48 | 14.65 | 14.87 | -5.47% | 332,907 | 500,168,647 |
| 2024-10-29 | 16.8 | 17.17 | 15.56 | 15.73 | -7.09% | 506,593 | 818,003,108 |
| 2024-10-28 | 16.55 | 17.25 | 15.91 | 16.93 | +1.99% | 526,515 | 873,359,499 |
| 2024-10-25 | 14.86 | 16.77 | 14.86 | 16.6 | +13.93% | 580,653 | 927,307,392 |
| 2024-10-24 | 14.23 | 15.06 | 14.21 | 14.57 | +1.32% | 262,585 | 384,834,339 |
| 2024-10-23 | 14.5 | 15.12 | 14.16 | 14.38 | -3.43% | 290,052 | 423,847,071 |
| 2024-10-22 | 15.36 | 16.05 | 14.66 | 14.89 | -4% | 433,279 | 663,803,645 |
| 2024-10-21 | 14.59 | 16.11 | 14.35 | 15.51 | +6.31% | 507,662 | 772,838,969 |
| 2024-10-18 | 13.88 | 15.01 | 13.72 | 14.59 | +3.62% | 402,435 | 573,201,100 |
| 2024-10-17 | 13.44 | 15.25 | 13.29 | 14.08 | +5.79% | 529,860 | 763,960,781 |
| 2024-10-16 | 12.5 | 13.74 | 12.41 | 13.31 | +3.34% | 294,857 | 390,649,258 |
| 2024-10-15 | 12.84 | 13.75 | 12.71 | 12.88 | -0.46% | 253,783 | 335,259,363 |
| 2024-10-14 | 12.53 | 13.02 | 12.21 | 12.94 | +3.11% | 233,469 | 295,321,006 |
| 2024-10-11 | 13 | 13.15 | 12.2 | 12.55 | -5% | 220,735 | 279,430,127 |
| 2024-10-10 | 13.6 | 13.96 | 12.98 | 13.21 | -2% | 284,422 | 382,306,505 |
| 2024-10-09 | 14.5 | 15.07 | 13.44 | 13.48 | -14.41% | 498,620 | 706,122,750 |
| 2024-10-08 | 16 | 16 | 14 | 15.75 | +15.47% | 658,275 | 985,423,184 |
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：