股票概览
15.76
-7.29%
-1.24
17
开盘价
17.19
最高价
15.7
最低价
324,921
成交量
数据更新至: 2024-12-31
技术指标
16.14
MA5 (5日均线)
16.20
MA10 (10日均线)
16.35
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 | 17.19 | 15.7 | 15.76 | -7.29% | 324,921 | 532,175,091 |
| 2024-12-30 | 17.02 | 17.16 | 16.09 | 17 | -0.93% | 446,022 | 744,300,362 |
| 2024-12-27 | 15.49 | 18.66 | 15.44 | 17.16 | +10.35% | 685,044 | 1,207,675,330 |
| 2024-12-26 | 15.3 | 15.74 | 15.28 | 15.55 | +1.97% | 102,431 | 159,257,595 |
| 2024-12-25 | 15.81 | 15.9 | 15.08 | 15.25 | -4.27% | 124,390 | 190,895,794 |
| 2024-12-24 | 16.05 | 16.2 | 15.45 | 15.93 | -0.13% | 133,999 | 211,502,015 |
| 2024-12-23 | 16.98 | 17 | 15.93 | 15.95 | -5.45% | 168,518 | 276,028,823 |
| 2024-12-20 | 16.4 | 17.15 | 16.22 | 16.87 | +2.68% | 207,824 | 350,033,366 |
| 2024-12-19 | 15.8 | 16.5 | 15.69 | 16.43 | +2.18% | 153,241 | 248,156,269 |
| 2024-12-18 | 15.6 | 16.31 | 15.24 | 16.08 | +2.88% | 158,530 | 251,666,599 |
| 2024-12-17 | 16.93 | 16.98 | 15.54 | 15.63 | -8.33% | 225,696 | 365,455,260 |
| 2024-12-16 | 17.21 | 17.77 | 16.96 | 17.05 | -1.79% | 266,474 | 463,805,044 |
| 2024-12-13 | 17.2 | 17.83 | 16.81 | 17.36 | +0.12% | 337,148 | 580,755,027 |
| 2024-12-12 | 16.5 | 17.36 | 16.31 | 17.34 | +5.28% | 336,755 | 571,388,367 |
| 2024-12-11 | 16.22 | 16.53 | 16.17 | 16.47 | +1.17% | 145,244 | 237,949,470 |
| 2024-12-10 | 16.68 | 16.78 | 16.25 | 16.28 | +1.37% | 192,458 | 317,543,448 |
| 2024-12-09 | 16.3 | 16.44 | 15.93 | 16.06 | -2.31% | 128,994 | 208,283,960 |
| 2024-12-06 | 16.34 | 16.58 | 16.07 | 16.44 | +1.48% | 169,291 | 276,883,068 |
| 2024-12-05 | 16.03 | 16.43 | 16.03 | 16.2 | 0% | 134,939 | 218,939,486 |
| 2024-12-04 | 16.51 | 16.77 | 16.09 | 16.2 | -0.12% | 197,089 | 324,131,850 |
| 2024-12-03 | 16.38 | 16.43 | 15.98 | 16.22 | -1.04% | 143,133 | 232,007,730 |
| 2024-12-02 | 16.3 | 16.5 | 16.22 | 16.39 | +0.74% | 161,132 | 263,488,288 |
| 2024-11-29 | 16.03 | 16.55 | 15.7 | 16.27 | +1.5% | 188,047 | 304,224,372 |
| 2024-11-28 | 15.91 | 16.39 | 15.91 | 16.03 | +0.44% | 169,020 | 272,583,229 |
| 2024-11-27 | 15.23 | 15.97 | 14.86 | 15.96 | +4.79% | 167,255 | 258,367,844 |
| 2024-11-26 | 15.6 | 15.75 | 15.23 | 15.23 | -2.62% | 104,045 | 161,033,648 |
| 2024-11-25 | 15.62 | 15.77 | 15.1 | 15.64 | +1.62% | 141,762 | 218,551,903 |
| 2024-11-22 | 16.25 | 16.41 | 15.3 | 15.39 | -5.52% | 179,894 | 285,527,353 |
| 2024-11-21 | 16.33 | 16.47 | 16.01 | 16.29 | -0.49% | 150,823 | 245,842,391 |
| 2024-11-20 | 16 | 16.5 | 16 | 16.37 | +1.49% | 155,460 | 252,679,992 |
| 2024-11-19 | 15.71 | 16.21 | 15.38 | 16.13 | +4.2% | 169,416 | 267,179,885 |
| 2024-11-18 | 16.53 | 16.68 | 15.3 | 15.48 | -6.07% | 203,599 | 320,331,053 |
| 2024-11-15 | 17.21 | 17.64 | 16.46 | 16.48 | -4.57% | 204,333 | 349,689,456 |
| 2024-11-14 | 18 | 18 | 17.23 | 17.27 | -4.11% | 163,969 | 288,027,940 |
| 2024-11-13 | 17.61 | 18.15 | 17.61 | 18.01 | -0.44% | 182,675 | 326,285,118 |
| 2024-11-12 | 19.05 | 19.06 | 17.78 | 18.09 | -4.99% | 343,894 | 630,888,762 |
| 2024-11-11 | 18.4 | 19.17 | 18.29 | 19.04 | +4.16% | 417,911 | 787,973,045 |
| 2024-11-08 | 17.8 | 18.83 | 17.75 | 18.28 | +4.16% | 434,443 | 793,314,815 |
| 2024-11-07 | 16.92 | 17.66 | 16.84 | 17.55 | +2.15% | 255,018 | 443,387,387 |
| 2024-11-06 | 17.29 | 17.78 | 17.01 | 17.18 | -0.81% | 317,576 | 553,630,983 |
| 2024-11-05 | 16.53 | 17.4 | 16.44 | 17.32 | +5.03% | 329,927 | 563,814,767 |
| 2024-11-04 | 16.1 | 16.63 | 16.1 | 16.49 | 0% | 265,230 | 434,304,761 |
| 2024-11-01 | 18.18 | 18.38 | 16.45 | 16.49 | -11.11% | 537,211 | 922,841,246 |
| 2024-10-31 | 18.51 | 18.88 | 18.18 | 18.55 | -1.28% | 427,991 | 793,325,872 |
| 2024-10-30 | 19 | 19.28 | 18.21 | 18.79 | -4.62% | 525,995 | 988,331,710 |
| 2024-10-29 | 19 | 19.88 | 18.58 | 19.7 | +2.07% | 677,874 | 1,306,178,686 |
| 2024-10-28 | 20.11 | 21.9 | 19.22 | 19.3 | -3.11% | 982,384 | 1,993,764,713 |
| 2024-10-25 | 18.44 | 20.51 | 18.12 | 19.92 | +5.9% | 856,595 | 1,675,367,985 |
| 2024-10-24 | 17.6 | 19.19 | 17.44 | 18.81 | +4.44% | 600,554 | 1,109,334,909 |
| 2024-10-23 | 17.95 | 18.74 | 17.85 | 18.01 | -1.1% | 575,726 | 1,056,056,278 |
| 2024-10-22 | 19.18 | 19.3 | 17.9 | 18.21 | -9.9% | 884,033 | 1,644,167,794 |
| 2024-10-21 | 17.18 | 20.21 | 16.95 | 20.21 | +20.01% | 1,157,925 | 2,206,321,966 |
| 2024-10-18 | 15.34 | 17.23 | 15.33 | 16.84 | +7.54% | 635,128 | 1,042,632,029 |
| 2024-10-17 | 16.09 | 16.55 | 15.58 | 15.66 | -2.37% | 535,904 | 860,965,609 |
| 2024-10-16 | 15.46 | 17.5 | 15.22 | 16.04 | +2.82% | 698,544 | 1,141,408,627 |
| 2024-10-15 | 15.05 | 15.97 | 14.75 | 15.6 | +3.24% | 528,537 | 817,818,805 |
| 2024-10-14 | 14.22 | 15.16 | 14.07 | 15.11 | +6.78% | 330,852 | 483,252,618 |
| 2024-10-11 | 14.76 | 15.13 | 13.83 | 14.15 | -6.48% | 341,009 | 491,443,736 |
| 2024-10-10 | 15.96 | 16.28 | 14.84 | 15.13 | -1.75% | 404,180 | 624,646,199 |
| 2024-10-09 | 16.71 | 17.78 | 15.4 | 15.4 | -12.15% | 678,853 | 1,132,383,328 |
| 2024-10-08 | 17.5 | 17.53 | 15.8 | 17.53 | +19.99% | 734,600 | 1,267,437,088 |
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：