股票概览
15.77
-4.08%
-0.67
16.45
开盘价
17.15
最高价
15.77
最低价
43,714
成交量
数据更新至: 2024-12-31
技术指标
16.21
MA5 (5日均线)
16.56
MA10 (10日均线)
17.14
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 | 16.45 | 17.15 | 15.77 | 15.77 | -4.08% | 43,714 | 70,740,892 |
| 2024-12-30 | 16.49 | 17.15 | 16.01 | 16.44 | -0.84% | 56,087 | 92,803,661 |
| 2024-12-27 | 16.88 | 17.79 | 16.51 | 16.58 | +0.85% | 76,746 | 131,666,507 |
| 2024-12-26 | 15.97 | 16.6 | 15.74 | 16.44 | +4.05% | 45,204 | 74,038,776 |
| 2024-12-25 | 16.41 | 16.6 | 15.41 | 15.8 | -3.78% | 46,792 | 73,997,984 |
| 2024-12-24 | 16.45 | 16.99 | 16 | 16.42 | +1.05% | 48,852 | 80,717,737 |
| 2024-12-23 | 17.4 | 17.88 | 16.25 | 16.25 | -7.09% | 56,187 | 95,431,338 |
| 2024-12-20 | 17.39 | 17.88 | 17.12 | 17.49 | -0.17% | 54,454 | 94,924,183 |
| 2024-12-19 | 16.65 | 17.58 | 16.38 | 17.52 | +3.67% | 66,951 | 115,910,239 |
| 2024-12-18 | 16.5 | 17.17 | 15.91 | 16.9 | +2.67% | 49,354 | 81,695,584 |
| 2024-12-17 | 17.49 | 17.64 | 16.39 | 16.46 | -4.08% | 57,879 | 98,388,627 |
| 2024-12-16 | 17.31 | 17.5 | 16.96 | 17.16 | -0.69% | 37,799 | 65,224,376 |
| 2024-12-13 | 17.8 | 17.94 | 17.26 | 17.28 | -3.41% | 50,745 | 88,940,513 |
| 2024-12-12 | 17.74 | 17.89 | 17.45 | 17.89 | +0.85% | 51,566 | 91,445,144 |
| 2024-12-11 | 17.67 | 17.91 | 17.64 | 17.74 | -0.22% | 42,904 | 76,139,166 |
| 2024-12-10 | 18.2 | 18.22 | 17.77 | 17.78 | +0.62% | 64,294 | 115,577,712 |
| 2024-12-09 | 18.1 | 18.11 | 17.5 | 17.67 | -2.54% | 61,638 | 109,382,039 |
| 2024-12-06 | 18.5 | 18.5 | 17.97 | 18.13 | -2.21% | 69,499 | 126,420,431 |
| 2024-12-05 | 18.33 | 18.56 | 18.02 | 18.54 | +0.32% | 92,000 | 168,235,225 |
| 2024-12-04 | 17.95 | 18.7 | 17.9 | 18.48 | +3.82% | 146,454 | 267,229,060 |
| 2024-12-03 | 17.6 | 17.89 | 17.33 | 17.8 | +1.77% | 83,338 | 147,183,592 |
| 2024-12-02 | 17.25 | 17.55 | 17.16 | 17.49 | +1.39% | 60,514 | 105,186,541 |
| 2024-11-29 | 17.31 | 17.53 | 16.8 | 17.25 | -0.29% | 78,810 | 135,165,421 |
| 2024-11-28 | 17.96 | 18.04 | 17.19 | 17.3 | -3.67% | 87,079 | 153,211,749 |
| 2024-11-27 | 17.2 | 18 | 16.65 | 17.96 | +3.58% | 85,698 | 149,069,896 |
| 2024-11-26 | 18.5 | 18.5 | 17.28 | 17.34 | -4.99% | 98,710 | 174,330,045 |
| 2024-11-25 | 18.68 | 18.75 | 17.61 | 18.25 | -4.05% | 140,978 | 254,399,565 |
| 2024-11-22 | 19.57 | 21.2 | 18.92 | 19.02 | -4.47% | 204,951 | 409,356,623 |
| 2024-11-21 | 18.83 | 22.7 | 18.8 | 19.91 | +4.84% | 261,692 | 533,804,306 |
| 2024-11-20 | 18.62 | 19.29 | 18.16 | 18.99 | -0.05% | 166,758 | 310,004,898 |
| 2024-11-19 | 17.1 | 19 | 16.91 | 19 | +7.89% | 201,108 | 365,826,142 |
| 2024-11-18 | 16.8 | 18.8 | 15.82 | 17.61 | +4.32% | 134,579 | 231,203,876 |
| 2024-11-15 | 17.17 | 17.74 | 16.8 | 16.88 | -1.8% | 93,131 | 160,654,285 |
| 2024-11-14 | 18.6 | 18.7 | 17.17 | 17.19 | -8.17% | 135,955 | 241,721,630 |
| 2024-11-13 | 17.5 | 19.58 | 17.42 | 18.72 | +5.17% | 207,930 | 386,259,493 |
| 2024-11-12 | 17.25 | 18.66 | 17.11 | 17.8 | +3.67% | 151,275 | 267,180,346 |
| 2024-11-11 | 16.52 | 17.17 | 16.52 | 17.17 | +3.12% | 77,030 | 130,497,658 |
| 2024-11-08 | 16.91 | 17.2 | 16.6 | 16.65 | -0.36% | 85,429 | 144,075,076 |
| 2024-11-07 | 16.55 | 17.3 | 16.44 | 16.71 | +2.26% | 103,812 | 174,484,464 |
| 2024-11-06 | 16.12 | 16.51 | 15.98 | 16.34 | +1.87% | 73,197 | 119,294,526 |
| 2024-11-05 | 15.67 | 16.07 | 15.52 | 16.04 | +2.1% | 55,580 | 88,319,548 |
| 2024-11-04 | 15.15 | 15.72 | 14.94 | 15.71 | +4.73% | 47,085 | 72,744,509 |
| 2024-11-01 | 15.71 | 15.87 | 14.92 | 15 | -5.66% | 60,898 | 92,822,665 |
| 2024-10-31 | 15.69 | 16.03 | 15.69 | 15.9 | +0.95% | 44,917 | 71,334,967 |
| 2024-10-30 | 15.92 | 16.13 | 15.54 | 15.75 | -1.99% | 57,712 | 91,155,212 |
| 2024-10-29 | 16.73 | 17.08 | 16.01 | 16.07 | -5.47% | 84,241 | 137,883,845 |
| 2024-10-28 | 17.3 | 17.3 | 16.89 | 17 | +0.47% | 73,317 | 124,907,618 |
| 2024-10-25 | 16.67 | 17.08 | 16.65 | 16.92 | +2.36% | 67,868 | 115,017,401 |
| 2024-10-24 | 16.63 | 16.95 | 16.44 | 16.53 | -1.61% | 55,467 | 92,285,281 |
| 2024-10-23 | 17.2 | 17.2 | 16.67 | 16.8 | -2.5% | 85,584 | 144,708,328 |
| 2024-10-22 | 16.69 | 17.35 | 16.4 | 17.23 | +3.24% | 109,299 | 185,610,390 |
| 2024-10-21 | 16.37 | 17 | 16.25 | 16.69 | +2.02% | 103,248 | 172,063,764 |
| 2024-10-18 | 15.8 | 16.64 | 15.68 | 16.36 | +3.54% | 103,364 | 167,020,968 |
| 2024-10-17 | 15.75 | 16.05 | 15.66 | 15.8 | -0.94% | 88,033 | 139,945,937 |
| 2024-10-16 | 15.87 | 16.64 | 15.43 | 15.95 | +2.18% | 125,385 | 200,693,081 |
| 2024-10-15 | 15.7 | 16.1 | 15.55 | 15.61 | -1.76% | 63,820 | 100,897,586 |
| 2024-10-14 | 15.27 | 15.92 | 15.2 | 15.89 | +4.88% | 68,663 | 107,371,088 |
| 2024-10-11 | 16.4 | 16.4 | 14.91 | 15.15 | -7.85% | 82,267 | 128,112,122 |
| 2024-10-10 | 16.35 | 17.15 | 16.24 | 16.44 | +2.43% | 91,868 | 153,549,883 |
| 2024-10-09 | 18.36 | 18.36 | 16.05 | 16.05 | -17.9% | 138,838 | 239,053,275 |
| 2024-10-08 | 20.48 | 20.49 | 17.54 | 19.55 | +13.6% | 196,563 | 370,966,350 |
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：