股票概览
15.23
-6.05%
-0.98
16.23
开盘价
16.35
最高价
15.21
最低价
55,711
成交量
数据更新至: 2024-12-31
技术指标
16.18
MA5 (5日均线)
16.52
MA10 (10日均线)
17.23
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 | 16.23 | 16.35 | 15.21 | 15.23 | -6.05% | 55,711 | 87,302,380 |
| 2024-12-30 | 16.5 | 16.51 | 15.91 | 16.21 | -2.17% | 43,967 | 71,489,074 |
| 2024-12-27 | 16.87 | 17.15 | 16.42 | 16.57 | -0.3% | 46,397 | 77,710,298 |
| 2024-12-26 | 16.2 | 17 | 16.2 | 16.62 | +2.03% | 47,331 | 78,815,747 |
| 2024-12-25 | 16.41 | 16.78 | 15.9 | 16.29 | -2.57% | 55,593 | 90,599,685 |
| 2024-12-24 | 16.23 | 17.36 | 16.23 | 16.72 | +3.79% | 62,967 | 104,766,710 |
| 2024-12-23 | 17.44 | 17.53 | 16.1 | 16.11 | -8.15% | 77,511 | 129,238,086 |
| 2024-12-20 | 16.89 | 17.81 | 16.89 | 17.54 | +3.18% | 70,186 | 122,528,135 |
| 2024-12-19 | 16.75 | 17.06 | 16.58 | 17 | +0.53% | 39,814 | 67,331,317 |
| 2024-12-18 | 16.85 | 17.18 | 16.38 | 16.91 | +1.08% | 47,576 | 80,042,930 |
| 2024-12-17 | 17.63 | 17.84 | 16.67 | 16.73 | -5.21% | 63,451 | 108,359,345 |
| 2024-12-16 | 18 | 18 | 17.52 | 17.65 | -1.07% | 42,852 | 75,892,924 |
| 2024-12-13 | 18.29 | 18.35 | 17.84 | 17.84 | -3.31% | 68,673 | 124,391,499 |
| 2024-12-12 | 18.68 | 18.92 | 18.25 | 18.45 | -2.48% | 104,745 | 193,703,172 |
| 2024-12-11 | 18.71 | 19.06 | 18.41 | 18.92 | +0.69% | 148,617 | 278,917,122 |
| 2024-12-10 | 18.73 | 19.52 | 18.2 | 18.79 | +2.23% | 254,994 | 483,832,340 |
| 2024-12-09 | 17.3 | 18.45 | 17.08 | 18.38 | +5.88% | 164,363 | 295,774,887 |
| 2024-12-06 | 17.49 | 17.7 | 17.05 | 17.36 | -1.36% | 67,697 | 117,023,399 |
| 2024-12-05 | 17.02 | 17.86 | 16.58 | 17.6 | -0.45% | 108,447 | 186,843,063 |
| 2024-12-04 | 17.71 | 18.15 | 17.5 | 17.68 | 0% | 73,114 | 130,069,790 |
| 2024-12-03 | 17.63 | 17.96 | 17.5 | 17.68 | +0.06% | 72,412 | 128,468,007 |
| 2024-12-02 | 17.01 | 17.77 | 16.8 | 17.67 | +4.31% | 74,426 | 130,055,916 |
| 2024-11-29 | 16.61 | 16.99 | 16.26 | 16.94 | +2.23% | 48,600 | 81,259,133 |
| 2024-11-28 | 16.72 | 16.93 | 16.57 | 16.57 | -0.9% | 35,455 | 59,394,295 |
| 2024-11-27 | 16.38 | 16.73 | 15.85 | 16.72 | +1.64% | 44,621 | 72,607,187 |
| 2024-11-26 | 16.74 | 16.9 | 16.4 | 16.45 | -2.03% | 40,513 | 67,310,075 |
| 2024-11-25 | 16.5 | 16.81 | 16.37 | 16.79 | +2.88% | 45,080 | 74,755,368 |
| 2024-11-22 | 17.23 | 17.39 | 16.32 | 16.32 | -5.83% | 58,285 | 98,341,303 |
| 2024-11-21 | 17.52 | 17.72 | 17.06 | 17.33 | -1.81% | 49,930 | 86,919,953 |
| 2024-11-20 | 17.52 | 17.73 | 17.3 | 17.65 | +0.74% | 70,938 | 124,448,103 |
| 2024-11-19 | 16.71 | 17.52 | 16.42 | 17.52 | +7.16% | 87,679 | 147,870,888 |
| 2024-11-18 | 16.99 | 17.15 | 16.09 | 16.35 | -3.43% | 64,002 | 105,053,901 |
| 2024-11-15 | 17.7 | 17.85 | 16.8 | 16.93 | -4.02% | 65,098 | 113,188,437 |
| 2024-11-14 | 18.36 | 18.53 | 17.61 | 17.64 | -4.34% | 69,486 | 125,131,157 |
| 2024-11-13 | 18.3 | 18.65 | 17.97 | 18.44 | -0.49% | 68,730 | 125,935,833 |
| 2024-11-12 | 18.94 | 19.08 | 18.29 | 18.53 | -3.44% | 127,430 | 237,423,685 |
| 2024-11-11 | 18.94 | 19.61 | 18.86 | 19.19 | +0.37% | 175,671 | 337,357,167 |
| 2024-11-08 | 18.47 | 19.24 | 18.27 | 19.12 | +4.08% | 199,148 | 375,648,782 |
| 2024-11-07 | 18.5 | 18.68 | 18.11 | 18.37 | -1.24% | 127,162 | 232,773,201 |
| 2024-11-06 | 18.64 | 19.31 | 18.03 | 18.6 | +1.09% | 213,967 | 398,890,905 |
| 2024-11-05 | 18.27 | 18.68 | 18 | 18.4 | +4.37% | 219,733 | 403,325,283 |
| 2024-11-04 | 16.43 | 17.74 | 16.43 | 17.63 | +7.3% | 108,534 | 187,466,283 |
| 2024-11-01 | 17.16 | 18.29 | 16.38 | 16.43 | -5.19% | 102,464 | 175,805,419 |
| 2024-10-31 | 16.88 | 17.45 | 16.75 | 17.33 | +2.67% | 77,036 | 132,769,807 |
| 2024-10-30 | 16.97 | 17.11 | 16.6 | 16.88 | -1.23% | 70,624 | 119,018,205 |
| 2024-10-29 | 17.57 | 17.75 | 17.09 | 17.09 | -3.23% | 85,776 | 149,228,885 |
| 2024-10-28 | 17.75 | 17.92 | 17.53 | 17.66 | -1.23% | 87,760 | 155,124,813 |
| 2024-10-25 | 17.42 | 18.18 | 17.15 | 17.88 | +3.95% | 127,458 | 226,659,466 |
| 2024-10-24 | 17.24 | 17.5 | 17.08 | 17.2 | -1.21% | 53,976 | 93,126,913 |
| 2024-10-23 | 17.85 | 17.93 | 17.29 | 17.41 | -3.39% | 100,142 | 176,490,943 |
| 2024-10-22 | 18 | 18.43 | 17.59 | 18.02 | +0.61% | 125,940 | 227,806,951 |
| 2024-10-21 | 17.76 | 18.51 | 17.65 | 17.91 | +1.47% | 154,020 | 278,167,236 |
| 2024-10-18 | 16.71 | 18 | 16.63 | 17.65 | +5% | 145,049 | 252,271,432 |
| 2024-10-17 | 16.77 | 17.06 | 16.55 | 16.81 | +0.78% | 95,534 | 160,971,739 |
| 2024-10-16 | 16.45 | 17.3 | 16.21 | 16.68 | +1.21% | 112,654 | 189,967,653 |
| 2024-10-15 | 16.6 | 17.24 | 16.22 | 16.48 | -0.72% | 95,066 | 160,034,499 |
| 2024-10-14 | 15.94 | 16.63 | 15.8 | 16.6 | +4.27% | 74,906 | 122,145,898 |
| 2024-10-11 | 16.8 | 17.01 | 15.7 | 15.92 | -6.3% | 90,513 | 146,822,524 |
| 2024-10-10 | 17.03 | 17.66 | 16.62 | 16.99 | -0.23% | 110,858 | 190,649,247 |
| 2024-10-09 | 19.2 | 19.42 | 17.01 | 17.03 | -16.4% | 185,316 | 339,568,922 |
| 2024-10-08 | 20.5 | 20.5 | 18.62 | 20.37 | +15.35% | 252,086 | 496,224,058 |
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：