股票概览
15.92
-4.04%
-0.67
16.58
开盘价
17.08
最高价
15.92
最低价
70,179
成交量
数据更新至: 2024-12-31
技术指标
16.21
MA5 (5日均线)
17.10
MA10 (10日均线)
17.04
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 | 16.58 | 17.08 | 15.92 | 15.92 | -4.04% | 70,179 | 114,361,197 |
| 2024-12-30 | 16.52 | 17.19 | 15.91 | 16.59 | +0.48% | 80,413 | 133,933,601 |
| 2024-12-27 | 16.33 | 17.59 | 16.29 | 16.51 | +1.79% | 83,057 | 139,401,417 |
| 2024-12-26 | 15.72 | 16.6 | 15.59 | 16.22 | +2.66% | 95,201 | 154,951,057 |
| 2024-12-25 | 17.01 | 17.35 | 15.66 | 15.8 | -9.51% | 137,039 | 221,787,299 |
| 2024-12-24 | 17.38 | 17.99 | 17.2 | 17.46 | +1.69% | 83,510 | 146,091,243 |
| 2024-12-23 | 17.81 | 18.31 | 16.92 | 17.17 | -5.35% | 103,769 | 181,917,189 |
| 2024-12-20 | 18.45 | 19.09 | 18.11 | 18.14 | -3.82% | 147,784 | 273,506,954 |
| 2024-12-19 | 18 | 18.9 | 17.85 | 18.86 | +3.17% | 211,869 | 391,458,292 |
| 2024-12-18 | 17.1 | 18.28 | 16.4 | 18.28 | +5.54% | 166,023 | 291,311,350 |
| 2024-12-17 | 17.56 | 18.38 | 17.23 | 17.32 | -2.81% | 126,028 | 223,700,813 |
| 2024-12-16 | 17.17 | 18.38 | 17.16 | 17.82 | +3.85% | 194,943 | 349,447,077 |
| 2024-12-13 | 17.1 | 17.45 | 16.88 | 17.16 | +0.35% | 99,371 | 171,269,575 |
| 2024-12-12 | 16.78 | 17.19 | 16.73 | 17.1 | +1.91% | 68,554 | 116,578,385 |
| 2024-12-11 | 16.66 | 16.8 | 16.58 | 16.78 | +0.72% | 47,250 | 78,905,621 |
| 2024-12-10 | 17.3 | 17.39 | 16.59 | 16.66 | -0.83% | 79,402 | 134,388,052 |
| 2024-12-09 | 16.74 | 16.95 | 16.48 | 16.8 | +0.42% | 49,935 | 83,677,855 |
| 2024-12-06 | 16.81 | 16.9 | 16.5 | 16.73 | -0.54% | 49,215 | 82,289,478 |
| 2024-12-05 | 16.6 | 16.94 | 16.54 | 16.82 | +0.96% | 44,634 | 74,977,845 |
| 2024-12-04 | 16.8 | 16.85 | 16.43 | 16.66 | -1.48% | 53,456 | 89,112,263 |
| 2024-12-03 | 16.67 | 16.99 | 16.52 | 16.91 | +1.26% | 62,501 | 104,926,120 |
| 2024-12-02 | 16.5 | 16.77 | 16.33 | 16.7 | +1.95% | 55,979 | 93,035,170 |
| 2024-11-29 | 16.13 | 16.48 | 15.85 | 16.38 | +1.05% | 61,247 | 99,238,700 |
| 2024-11-28 | 16.31 | 16.57 | 16.11 | 16.21 | -1.04% | 55,119 | 90,373,106 |
| 2024-11-27 | 16.06 | 16.38 | 15.46 | 16.38 | +1.36% | 59,918 | 95,056,963 |
| 2024-11-26 | 16.63 | 16.73 | 16.1 | 16.16 | -3.58% | 56,061 | 91,919,870 |
| 2024-11-25 | 16.44 | 16.76 | 16.13 | 16.76 | +1.88% | 62,499 | 102,771,778 |
| 2024-11-22 | 17.1 | 17.36 | 16.29 | 16.45 | -5.73% | 118,496 | 200,568,063 |
| 2024-11-21 | 16.44 | 17.76 | 16.41 | 17.45 | +5.5% | 176,438 | 305,058,859 |
| 2024-11-20 | 16.22 | 16.56 | 16.22 | 16.54 | +1.41% | 57,936 | 94,982,535 |
| 2024-11-19 | 15.78 | 16.31 | 15.72 | 16.31 | +3.89% | 54,515 | 87,613,298 |
| 2024-11-18 | 16.16 | 16.48 | 15.42 | 15.7 | -2% | 58,761 | 93,391,974 |
| 2024-11-15 | 16.28 | 16.65 | 16.01 | 16.02 | -2.32% | 57,017 | 93,197,367 |
| 2024-11-14 | 17.19 | 17.45 | 16.37 | 16.4 | -4.21% | 75,952 | 127,749,799 |
| 2024-11-13 | 16.56 | 17.25 | 16.51 | 17.12 | +2.58% | 85,813 | 145,469,134 |
| 2024-11-12 | 16.9 | 17.25 | 16.6 | 16.69 | -0.65% | 109,292 | 184,747,104 |
| 2024-11-11 | 16.07 | 16.8 | 16 | 16.8 | +3.83% | 78,332 | 129,154,616 |
| 2024-11-08 | 16.29 | 16.49 | 16.05 | 16.18 | +0.5% | 74,367 | 120,900,979 |
| 2024-11-07 | 15.65 | 16.1 | 15.51 | 16.1 | +2.61% | 69,383 | 110,299,822 |
| 2024-11-06 | 15.65 | 15.88 | 15.49 | 15.69 | +0.45% | 70,560 | 110,931,283 |
| 2024-11-05 | 15.2 | 15.68 | 15.08 | 15.62 | +3.1% | 59,571 | 92,214,208 |
| 2024-11-04 | 14.66 | 15.17 | 14.62 | 15.15 | +3.34% | 41,375 | 62,043,400 |
| 2024-11-01 | 15.28 | 15.35 | 14.65 | 14.66 | -4.93% | 76,587 | 114,046,214 |
| 2024-10-31 | 15.41 | 15.56 | 15.22 | 15.42 | +0.06% | 60,823 | 93,675,547 |
| 2024-10-30 | 15.72 | 15.82 | 15.19 | 15.41 | -3.39% | 88,954 | 137,358,261 |
| 2024-10-29 | 16.6 | 16.66 | 15.93 | 15.95 | -3.04% | 56,080 | 90,924,688 |
| 2024-10-28 | 16.49 | 16.6 | 16.25 | 16.45 | -0.18% | 59,639 | 97,905,173 |
| 2024-10-25 | 15.99 | 16.57 | 15.99 | 16.48 | +3.32% | 57,561 | 93,954,318 |
| 2024-10-24 | 16.13 | 16.27 | 15.86 | 15.95 | -1.73% | 43,975 | 70,260,541 |
| 2024-10-23 | 16.34 | 16.58 | 16.13 | 16.23 | -0.43% | 69,073 | 112,623,783 |
| 2024-10-22 | 16.14 | 16.35 | 15.96 | 16.3 | +0.99% | 65,193 | 105,565,531 |
| 2024-10-21 | 15.86 | 16.45 | 15.86 | 16.14 | +1.83% | 78,194 | 125,920,542 |
| 2024-10-18 | 15.1 | 16.16 | 15.1 | 15.85 | +4.48% | 80,489 | 125,420,977 |
| 2024-10-17 | 15.43 | 15.55 | 15.14 | 15.17 | -0.72% | 41,537 | 63,801,623 |
| 2024-10-16 | 15.05 | 15.56 | 15.01 | 15.28 | -0.46% | 46,838 | 71,827,066 |
| 2024-10-15 | 15.67 | 15.98 | 15.33 | 15.35 | -2.6% | 60,474 | 94,433,861 |
| 2024-10-14 | 15.6 | 15.83 | 15.21 | 15.76 | +1.74% | 58,157 | 91,011,278 |
| 2024-10-11 | 16.11 | 16.21 | 15.26 | 15.49 | -4.68% | 60,477 | 94,437,691 |
| 2024-10-10 | 16.29 | 17.17 | 16.1 | 16.25 | +0.12% | 68,106 | 112,430,842 |
| 2024-10-09 | 18 | 18 | 16.23 | 16.23 | -13.72% | 125,529 | 213,323,730 |
| 2024-10-08 | 19.9 | 19.9 | 17.19 | 18.81 | +11.9% | 170,759 | 314,582,135 |
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：