股票概览
15.09
-5.27%
-0.84
15.99
开盘价
16.12
最高价
15.08
最低价
223,848
成交量
数据更新至: 2024-12-31
技术指标
15.76
MA5 (5日均线)
16.53
MA10 (10日均线)
17.61
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 | 15.99 | 16.12 | 15.08 | 15.09 | -5.27% | 223,848 | 345,513,848 |
| 2024-12-30 | 15.9 | 16.08 | 15.53 | 15.93 | -0.31% | 134,846 | 214,173,421 |
| 2024-12-27 | 15.9 | 16.3 | 15.78 | 15.98 | +0.69% | 185,408 | 298,499,443 |
| 2024-12-26 | 16.05 | 16.23 | 15.78 | 15.87 | -0.25% | 162,480 | 260,402,212 |
| 2024-12-25 | 16.4 | 16.42 | 15.7 | 15.91 | -3.34% | 231,262 | 368,536,977 |
| 2024-12-24 | 16.89 | 17.22 | 16.12 | 16.46 | -1.97% | 281,693 | 462,016,294 |
| 2024-12-23 | 18.01 | 18.01 | 16.79 | 16.79 | -6.93% | 267,041 | 462,495,004 |
| 2024-12-20 | 17.59 | 18.28 | 17.41 | 18.04 | +2.21% | 261,340 | 467,919,987 |
| 2024-12-19 | 17.18 | 17.72 | 17.09 | 17.65 | +0.34% | 195,277 | 341,984,153 |
| 2024-12-18 | 17.4 | 17.77 | 17.07 | 17.59 | +1.5% | 188,330 | 329,533,208 |
| 2024-12-17 | 17.89 | 17.98 | 17.3 | 17.33 | -3.13% | 226,957 | 399,101,138 |
| 2024-12-16 | 18.51 | 18.65 | 17.76 | 17.89 | -4.54% | 387,503 | 699,086,877 |
| 2024-12-13 | 19.2 | 19.62 | 18.73 | 18.74 | -3.65% | 434,135 | 831,334,176 |
| 2024-12-12 | 18.56 | 19.55 | 18.41 | 19.45 | +4.8% | 635,782 | 1,218,067,067 |
| 2024-12-11 | 18.51 | 18.63 | 18.27 | 18.56 | +0.22% | 260,140 | 479,561,860 |
| 2024-12-10 | 19.3 | 19.5 | 18.43 | 18.52 | +0.16% | 413,682 | 782,647,783 |
| 2024-12-09 | 18.98 | 19.23 | 18.31 | 18.49 | -3.4% | 401,734 | 749,531,827 |
| 2024-12-06 | 19.45 | 19.89 | 18.98 | 19.14 | -1.9% | 472,716 | 913,791,664 |
| 2024-12-05 | 19.14 | 20.15 | 19.01 | 19.51 | +1.51% | 492,376 | 966,732,549 |
| 2024-12-04 | 20.38 | 20.39 | 19 | 19.22 | -3.95% | 700,012 | 1,386,482,609 |
| 2024-12-03 | 19.19 | 20.88 | 18.7 | 20.01 | +4.22% | 980,243 | 1,945,700,614 |
| 2024-12-02 | 18.57 | 19.33 | 18.4 | 19.2 | +2.84% | 567,123 | 1,068,881,504 |
| 2024-11-29 | 18.37 | 19 | 17.61 | 18.67 | +1.52% | 624,367 | 1,148,345,903 |
| 2024-11-28 | 18.9 | 19.49 | 18.32 | 18.39 | -2.85% | 606,399 | 1,143,466,413 |
| 2024-11-27 | 17.14 | 18.99 | 16.55 | 18.93 | +9.11% | 727,231 | 1,314,671,455 |
| 2024-11-26 | 17.83 | 18.35 | 17.32 | 17.35 | -2.86% | 319,673 | 567,896,700 |
| 2024-11-25 | 18.2 | 18.48 | 17.23 | 17.86 | -2.93% | 472,058 | 833,086,216 |
| 2024-11-22 | 18.61 | 19.93 | 18.35 | 18.4 | -2.65% | 712,882 | 1,368,749,302 |
| 2024-11-21 | 19.09 | 19.17 | 18.6 | 18.9 | -1.92% | 518,161 | 977,468,117 |
| 2024-11-20 | 17.7 | 19.48 | 17.51 | 19.27 | +8.38% | 752,013 | 1,408,566,095 |
| 2024-11-19 | 17.2 | 17.79 | 16.85 | 17.78 | +4.28% | 408,930 | 708,555,246 |
| 2024-11-18 | 18.34 | 18.53 | 16.91 | 17.05 | -7.03% | 547,478 | 950,164,472 |
| 2024-11-15 | 19.2 | 19.58 | 18.3 | 18.34 | -3.63% | 585,179 | 1,115,336,902 |
| 2024-11-14 | 19.35 | 19.98 | 18.95 | 19.03 | -2.76% | 658,896 | 1,271,820,709 |
| 2024-11-13 | 20.23 | 20.7 | 19.15 | 19.57 | -4.63% | 837,265 | 1,653,408,323 |
| 2024-11-12 | 21.22 | 21.63 | 20.08 | 20.52 | -6.64% | 1,206,857 | 2,500,761,459 |
| 2024-11-11 | 21 | 23.98 | 20.6 | 21.98 | +9.9% | 2,066,852 | 4,567,956,489 |
| 2024-11-08 | 17.17 | 20 | 17.17 | 20 | +19.98% | 979,553 | 1,882,041,501 |
| 2024-11-07 | 16.09 | 16.68 | 15.97 | 16.67 | +2.58% | 393,791 | 644,522,762 |
| 2024-11-06 | 16.41 | 16.86 | 16.12 | 16.25 | -0.98% | 443,520 | 733,073,606 |
| 2024-11-05 | 15.36 | 16.59 | 15.28 | 16.41 | +6.49% | 453,180 | 729,830,972 |
| 2024-11-04 | 15.1 | 15.47 | 15.04 | 15.41 | +1.05% | 285,335 | 436,495,819 |
| 2024-11-01 | 16.67 | 17.04 | 15.21 | 15.25 | -9.87% | 636,115 | 1,015,746,425 |
| 2024-10-31 | 17.28 | 17.35 | 16.6 | 16.92 | -1.63% | 641,901 | 1,087,925,342 |
| 2024-10-30 | 16.1 | 17.42 | 15.62 | 17.2 | +4.94% | 725,818 | 1,194,348,164 |
| 2024-10-29 | 16.87 | 17.03 | 16.38 | 16.39 | -2.79% | 516,745 | 863,760,425 |
| 2024-10-28 | 16.66 | 16.88 | 16.52 | 16.86 | +1.2% | 388,179 | 649,468,646 |
| 2024-10-25 | 16.72 | 17.14 | 16.52 | 16.66 | -0.3% | 448,953 | 755,670,908 |
| 2024-10-24 | 16.56 | 17.14 | 16.38 | 16.71 | -1.24% | 454,962 | 757,987,000 |
| 2024-10-23 | 17.6 | 18.57 | 16.85 | 16.92 | -6.36% | 918,833 | 1,616,665,013 |
| 2024-10-22 | 20.28 | 20.28 | 17.7 | 18.07 | -10.1% | 1,088,059 | 2,054,831,518 |
| 2024-10-21 | 18.77 | 20.5 | 18.4 | 20.1 | +7.14% | 1,371,135 | 2,643,368,943 |
| 2024-10-18 | 17.17 | 19.88 | 16.8 | 18.76 | +7.26% | 1,346,009 | 2,492,906,408 |
| 2024-10-17 | 17.25 | 18.2 | 17.09 | 17.49 | +4.79% | 1,008,191 | 1,781,942,875 |
| 2024-10-16 | 16.65 | 17.58 | 16.2 | 16.69 | -4.25% | 707,970 | 1,199,604,914 |
| 2024-10-15 | 16.31 | 18.6 | 16.18 | 17.43 | +1.04% | 1,195,761 | 2,083,333,505 |
| 2024-10-14 | 16.68 | 17.49 | 14.98 | 17.25 | +5.38% | 1,031,105 | 1,669,064,667 |
| 2024-10-11 | 15.33 | 17.22 | 15.33 | 16.37 | +2.63% | 801,333 | 1,319,151,862 |
| 2024-10-10 | 18.06 | 18.2 | 15.74 | 15.95 | -10.09% | 889,106 | 1,474,708,450 |
| 2024-10-09 | 17 | 20.6 | 15.71 | 17.74 | +2.37% | 1,530,229 | 2,754,346,339 |
| 2024-10-08 | 17.32 | 17.33 | 16.31 | 17.33 | +20.01% | 1,028,476 | 1,767,075,989 |
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：