股票概览
15.76
-5%
-0.83
16.6
开盘价
16.69
最高价
15.76
最低价
120,252
成交量
数据更新至: 2024-12-31
技术指标
16.38
MA5 (5日均线)
16.63
MA10 (10日均线)
17.08
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 | 16.6 | 16.69 | 15.76 | 15.76 | -5% | 120,252 | 193,911,062 |
| 2024-12-30 | 16.55 | 16.88 | 16.22 | 16.59 | +0.06% | 94,414 | 156,610,568 |
| 2024-12-27 | 16.63 | 16.96 | 16.49 | 16.58 | -0.36% | 105,120 | 176,219,904 |
| 2024-12-26 | 16.32 | 16.73 | 16.28 | 16.64 | +1.77% | 81,192 | 134,724,248 |
| 2024-12-25 | 16.73 | 16.8 | 16.2 | 16.35 | -2.91% | 106,033 | 174,622,732 |
| 2024-12-24 | 16.68 | 16.87 | 16.4 | 16.84 | +0.96% | 113,308 | 189,023,116 |
| 2024-12-23 | 17.19 | 17.29 | 16.59 | 16.68 | -3.25% | 132,082 | 223,300,777 |
| 2024-12-20 | 16.81 | 17.5 | 16.72 | 17.24 | +2.19% | 180,041 | 310,293,541 |
| 2024-12-19 | 16.49 | 16.92 | 16.39 | 16.87 | +1.02% | 120,518 | 201,056,937 |
| 2024-12-18 | 16.5 | 16.87 | 16.35 | 16.7 | +1.27% | 107,613 | 179,367,021 |
| 2024-12-17 | 16.76 | 16.97 | 16.41 | 16.49 | -1.79% | 121,498 | 202,627,925 |
| 2024-12-16 | 17.18 | 17.18 | 16.63 | 16.79 | -1.64% | 130,497 | 220,309,267 |
| 2024-12-13 | 17.55 | 17.6 | 17.04 | 17.07 | -3.89% | 235,304 | 405,805,368 |
| 2024-12-12 | 17.92 | 18.02 | 17.56 | 17.76 | -0.84% | 178,755 | 317,149,459 |
| 2024-12-11 | 17.77 | 18.45 | 17.77 | 17.91 | +0.84% | 191,465 | 344,539,259 |
| 2024-12-10 | 18.5 | 18.56 | 17.71 | 17.76 | +0.23% | 239,857 | 433,636,565 |
| 2024-12-09 | 17.79 | 17.92 | 17.48 | 17.72 | -1.39% | 173,967 | 307,759,669 |
| 2024-12-06 | 17.86 | 18.18 | 17.5 | 17.97 | -0.11% | 255,146 | 455,329,237 |
| 2024-12-05 | 17.64 | 18.15 | 17.55 | 17.99 | +0.5% | 248,747 | 446,318,280 |
| 2024-12-04 | 19.3 | 19.52 | 17.7 | 17.9 | -3.71% | 422,242 | 779,643,364 |
| 2024-12-03 | 19.62 | 20.79 | 18.52 | 18.59 | -3.38% | 637,104 | 1,252,856,587 |
| 2024-12-02 | 18.6 | 19.25 | 18.31 | 19.24 | +3.44% | 462,104 | 867,081,178 |
| 2024-11-29 | 18.18 | 18.75 | 17.76 | 18.6 | +1.58% | 387,080 | 709,293,974 |
| 2024-11-28 | 18.63 | 19.08 | 18.19 | 18.31 | -2.61% | 398,702 | 739,266,253 |
| 2024-11-27 | 17.56 | 18.89 | 17.4 | 18.8 | +3.64% | 560,573 | 1,032,889,218 |
| 2024-11-26 | 17.09 | 19.3 | 16.62 | 18.14 | +5.71% | 533,435 | 952,985,636 |
| 2024-11-25 | 16.95 | 17.25 | 16.45 | 17.16 | +2.51% | 235,695 | 397,554,750 |
| 2024-11-22 | 17.6 | 18.02 | 16.65 | 16.74 | -5.32% | 297,798 | 519,464,069 |
| 2024-11-21 | 17.86 | 17.99 | 17.33 | 17.68 | -1.94% | 256,246 | 453,266,684 |
| 2024-11-20 | 17.77 | 18.26 | 17.49 | 18.03 | +0.56% | 363,794 | 648,285,030 |
| 2024-11-19 | 16.88 | 18.03 | 16.88 | 17.93 | +8.21% | 394,821 | 688,908,857 |
| 2024-11-18 | 17.45 | 17.52 | 16.33 | 16.57 | -4.77% | 282,639 | 474,300,119 |
| 2024-11-15 | 17.73 | 18.15 | 17.31 | 17.4 | -2.03% | 347,136 | 615,453,542 |
| 2024-11-14 | 18.7 | 18.94 | 17.65 | 17.76 | -6.03% | 430,304 | 782,500,778 |
| 2024-11-13 | 19.72 | 20 | 18.42 | 18.9 | -3.67% | 600,981 | 1,143,427,471 |
| 2024-11-12 | 19.76 | 21.85 | 19.55 | 19.62 | 0% | 1,157,342 | 2,344,243,846 |
| 2024-11-11 | 16.8 | 19.62 | 16.76 | 19.62 | +20% | 312,959 | 590,200,315 |
| 2024-11-08 | 16.3 | 17 | 16.25 | 16.35 | +1.55% | 340,122 | 562,521,120 |
| 2024-11-07 | 15.87 | 16.27 | 15.78 | 16.1 | +0.44% | 220,329 | 353,511,273 |
| 2024-11-06 | 16.47 | 16.47 | 15.83 | 16.03 | -1.72% | 347,581 | 561,528,363 |
| 2024-11-05 | 15.8 | 16.46 | 15.6 | 16.31 | +3.36% | 366,275 | 592,905,617 |
| 2024-11-04 | 14.62 | 15.89 | 14.6 | 15.78 | +6.48% | 307,034 | 476,508,028 |
| 2024-11-01 | 15.65 | 15.98 | 14.78 | 14.82 | -5.67% | 296,161 | 452,171,392 |
| 2024-10-31 | 14.9 | 15.84 | 14.8 | 15.71 | +4.87% | 334,916 | 515,790,053 |
| 2024-10-30 | 15 | 15.36 | 14.78 | 14.98 | -0.27% | 203,611 | 306,272,615 |
| 2024-10-29 | 15.25 | 15.69 | 15.02 | 15.02 | +0.2% | 310,969 | 477,405,658 |
| 2024-10-28 | 15.05 | 15.14 | 14.83 | 14.99 | -0.53% | 149,539 | 224,025,157 |
| 2024-10-25 | 14.99 | 15.25 | 14.75 | 15.07 | +1.01% | 171,462 | 257,164,023 |
| 2024-10-24 | 14.83 | 15.02 | 14.61 | 14.92 | +0.13% | 150,404 | 223,265,976 |
| 2024-10-23 | 15.06 | 15.21 | 14.81 | 14.9 | -1.13% | 193,778 | 291,093,400 |
| 2024-10-22 | 15.08 | 15.81 | 14.81 | 15.07 | -4.68% | 423,010 | 641,825,955 |
| 2024-10-21 | 15.86 | 16.34 | 15.5 | 15.81 | +1.35% | 405,856 | 646,615,363 |
| 2024-10-18 | 14.51 | 16.08 | 14.48 | 15.6 | +7.07% | 374,921 | 572,609,625 |
| 2024-10-17 | 14.62 | 14.92 | 14.46 | 14.57 | +0.48% | 253,788 | 374,100,328 |
| 2024-10-16 | 14 | 15.14 | 13.98 | 14.5 | +1.54% | 281,629 | 414,116,286 |
| 2024-10-15 | 14.4 | 15.03 | 14.23 | 14.28 | -1.79% | 220,630 | 323,067,881 |
| 2024-10-14 | 14.03 | 14.6 | 13.7 | 14.54 | +4.08% | 203,060 | 288,277,101 |
| 2024-10-11 | 14.82 | 15.15 | 13.7 | 13.97 | -6.49% | 243,705 | 346,829,283 |
| 2024-10-10 | 15.67 | 16.07 | 14.89 | 14.94 | -3.61% | 298,856 | 457,960,830 |
| 2024-10-09 | 16.4 | 17.24 | 15.34 | 15.5 | -10.09% | 471,831 | 774,697,108 |
| 2024-10-08 | 17.24 | 17.24 | 15.53 | 17.24 | +19.97% | 579,766 | 968,196,829 |
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：