股票概览
15.53
-3.54%
-0.57
16.11
开盘价
16.2
最高价
15.5
最低价
57,345
成交量
数据更新至: 2024-12-31
技术指标
15.88
MA5 (5日均线)
15.78
MA10 (10日均线)
16.23
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 | 16.11 | 16.2 | 15.5 | 15.53 | -3.54% | 57,345 | 90,521,038 |
| 2024-12-30 | 16.17 | 16.58 | 15.9 | 16.1 | -1.11% | 70,562 | 114,484,532 |
| 2024-12-27 | 17.34 | 17.78 | 16.27 | 16.28 | +2.58% | 111,900 | 187,329,075 |
| 2024-12-26 | 15.63 | 16.18 | 15.63 | 15.87 | +1.54% | 42,565 | 68,019,796 |
| 2024-12-25 | 15.79 | 15.79 | 15.22 | 15.63 | -0.95% | 37,930 | 58,636,146 |
| 2024-12-24 | 15.32 | 16.04 | 15.32 | 15.78 | +2.8% | 60,546 | 95,008,110 |
| 2024-12-23 | 16.08 | 16.08 | 15.28 | 15.35 | -4.54% | 47,593 | 74,455,412 |
| 2024-12-20 | 15.58 | 16.09 | 15.46 | 16.08 | +3.41% | 47,095 | 74,783,650 |
| 2024-12-19 | 15.48 | 15.61 | 15.26 | 15.55 | -0.19% | 32,814 | 50,619,477 |
| 2024-12-18 | 15.63 | 15.71 | 15.3 | 15.58 | +0.65% | 38,176 | 59,448,783 |
| 2024-12-17 | 16.08 | 16.25 | 15.44 | 15.48 | -4.15% | 55,591 | 87,293,306 |
| 2024-12-16 | 16.44 | 16.54 | 16.02 | 16.15 | -1.7% | 45,383 | 73,861,275 |
| 2024-12-13 | 17.09 | 17.09 | 16.37 | 16.43 | -4.25% | 76,475 | 127,264,554 |
| 2024-12-12 | 16.99 | 17.34 | 16.99 | 17.16 | +1% | 57,596 | 98,930,155 |
| 2024-12-11 | 17.12 | 17.12 | 16.78 | 16.99 | 0% | 45,957 | 77,821,187 |
| 2024-12-10 | 17.36 | 17.5 | 16.89 | 16.99 | +1.07% | 79,949 | 137,101,463 |
| 2024-12-09 | 17.03 | 17.12 | 16.68 | 16.81 | -1.29% | 51,235 | 86,284,462 |
| 2024-12-06 | 17.16 | 17.22 | 16.86 | 17.03 | -0.18% | 60,452 | 103,122,087 |
| 2024-12-05 | 16.65 | 17.17 | 16.6 | 17.06 | +1.67% | 49,261 | 83,543,727 |
| 2024-12-04 | 16.91 | 17.21 | 16.63 | 16.78 | -1.53% | 46,917 | 79,164,223 |
| 2024-12-03 | 16.9 | 17.38 | 16.7 | 17.04 | +0.71% | 76,735 | 130,388,826 |
| 2024-12-02 | 16.76 | 16.95 | 16.6 | 16.92 | +1.56% | 52,771 | 88,608,735 |
| 2024-11-29 | 16.59 | 16.88 | 16.25 | 16.66 | +0.79% | 53,381 | 88,623,411 |
| 2024-11-28 | 16.86 | 17.06 | 16.5 | 16.53 | -1.02% | 50,437 | 84,716,281 |
| 2024-11-27 | 16.21 | 16.73 | 15.85 | 16.7 | +2.58% | 51,731 | 84,384,153 |
| 2024-11-26 | 16.47 | 16.75 | 16.21 | 16.28 | -1.27% | 36,846 | 60,658,962 |
| 2024-11-25 | 16.35 | 16.58 | 16.03 | 16.49 | +1.04% | 52,756 | 85,738,488 |
| 2024-11-22 | 17.06 | 17.22 | 16.3 | 16.32 | -4.62% | 68,317 | 115,121,088 |
| 2024-11-21 | 17.18 | 17.43 | 16.88 | 17.11 | -0.7% | 51,133 | 87,702,219 |
| 2024-11-20 | 17 | 17.37 | 16.85 | 17.23 | +1.35% | 57,630 | 99,006,263 |
| 2024-11-19 | 16.75 | 17.07 | 16.4 | 17 | +2.16% | 66,855 | 112,060,390 |
| 2024-11-18 | 17.07 | 17.38 | 16.35 | 16.64 | -2.52% | 79,590 | 133,334,474 |
| 2024-11-15 | 18.01 | 18.1 | 17.04 | 17.07 | -5.17% | 87,947 | 154,358,589 |
| 2024-11-14 | 18.7 | 18.7 | 18 | 18 | -3.69% | 67,299 | 123,055,758 |
| 2024-11-13 | 18.78 | 18.84 | 18 | 18.69 | -0.69% | 116,020 | 213,271,490 |
| 2024-11-12 | 19.67 | 19.8 | 18.56 | 18.82 | -4.22% | 123,873 | 236,428,343 |
| 2024-11-11 | 19.32 | 19.93 | 19.22 | 19.65 | +1.71% | 144,823 | 282,718,081 |
| 2024-11-08 | 19.21 | 19.76 | 19.1 | 19.32 | +0.78% | 157,174 | 304,995,715 |
| 2024-11-07 | 19.23 | 19.42 | 18.67 | 19.17 | -3.28% | 201,392 | 382,877,505 |
| 2024-11-06 | 20.19 | 20.87 | 19.33 | 19.82 | -1.88% | 317,571 | 635,783,912 |
| 2024-11-05 | 17.72 | 21 | 17.72 | 20.2 | +14.97% | 381,736 | 762,490,679 |
| 2024-11-04 | 16.7 | 17.6 | 16.66 | 17.57 | +3.78% | 89,953 | 155,697,700 |
| 2024-11-01 | 18.29 | 18.79 | 16.85 | 16.93 | -6.82% | 149,223 | 261,525,333 |
| 2024-10-31 | 17.63 | 18.47 | 17.51 | 18.17 | +3.06% | 127,918 | 231,430,602 |
| 2024-10-30 | 17.31 | 17.97 | 17 | 17.63 | +0.92% | 98,784 | 173,377,214 |
| 2024-10-29 | 18.01 | 18.53 | 17.43 | 17.47 | -4.22% | 114,535 | 205,079,719 |
| 2024-10-28 | 17.68 | 18.64 | 17.68 | 18.24 | +3.46% | 122,388 | 222,456,363 |
| 2024-10-25 | 17.8 | 17.98 | 17.47 | 17.63 | +0.06% | 103,376 | 183,012,701 |
| 2024-10-24 | 18.23 | 18.28 | 17.48 | 17.62 | -4.24% | 133,159 | 235,688,948 |
| 2024-10-23 | 17.5 | 19.1 | 17.45 | 18.4 | +2.85% | 215,960 | 399,017,714 |
| 2024-10-22 | 18.3 | 18.78 | 17.5 | 17.89 | -0.94% | 154,366 | 278,690,846 |
| 2024-10-21 | 17.58 | 18.33 | 17.55 | 18.06 | +3.61% | 177,491 | 320,008,954 |
| 2024-10-18 | 16.8 | 17.96 | 16.68 | 17.43 | +2.41% | 155,449 | 269,893,556 |
| 2024-10-17 | 17.64 | 17.69 | 16.8 | 17.02 | -4.33% | 169,236 | 292,787,581 |
| 2024-10-16 | 17.19 | 18.39 | 17 | 17.79 | +4.04% | 218,613 | 386,782,676 |
| 2024-10-15 | 16.61 | 17.8 | 16.5 | 17.1 | -1.16% | 169,199 | 289,474,446 |
| 2024-10-14 | 16.71 | 17.48 | 16.4 | 17.3 | +7.05% | 197,113 | 336,052,330 |
| 2024-10-11 | 17.5 | 17.58 | 15.79 | 16.16 | -10.32% | 149,763 | 246,952,964 |
| 2024-10-10 | 18.02 | 19.2 | 17.38 | 18.02 | 0% | 208,515 | 379,803,253 |
| 2024-10-09 | 19 | 19.87 | 17.8 | 18.02 | -11.71% | 220,866 | 420,567,008 |
| 2024-10-08 | 20 | 20.43 | 17.4 | 20.41 | +19.08% | 317,922 | 608,207,994 |
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：