股票概览
15.88
-1.24%
-0.2
16.04
开盘价
16.39
最高价
15.79
最低价
61,400
成交量
数据更新至: 2024-12-31
技术指标
15.88
MA5 (5日均线)
15.95
MA10 (10日均线)
16.45
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 | 16.04 | 16.39 | 15.79 | 15.88 | -1.24% | 61,400 | 98,860,779 |
| 2024-12-30 | 16.08 | 16.39 | 15.93 | 16.08 | +0.94% | 63,430 | 102,506,708 |
| 2024-12-27 | 15.9 | 16.05 | 15.79 | 15.93 | +0.19% | 40,053 | 63,818,618 |
| 2024-12-26 | 15.63 | 15.94 | 15.55 | 15.9 | +1.73% | 34,312 | 54,290,442 |
| 2024-12-25 | 15.79 | 15.95 | 15.4 | 15.63 | -1.33% | 40,393 | 63,031,637 |
| 2024-12-24 | 15.75 | 16 | 15.63 | 15.84 | +0.83% | 42,446 | 67,029,803 |
| 2024-12-23 | 16.38 | 16.4 | 15.63 | 15.71 | -4.21% | 72,626 | 115,499,242 |
| 2024-12-20 | 16.09 | 16.91 | 16.09 | 16.4 | +1.42% | 83,806 | 139,401,377 |
| 2024-12-19 | 15.8 | 16.21 | 15.7 | 16.17 | +1.63% | 51,109 | 81,757,432 |
| 2024-12-18 | 16.06 | 16.16 | 15.81 | 15.91 | -0.31% | 47,062 | 75,191,688 |
| 2024-12-17 | 16.6 | 16.73 | 15.9 | 15.96 | -4.49% | 85,419 | 138,431,577 |
| 2024-12-16 | 17.07 | 17.17 | 16.54 | 16.71 | -2.11% | 83,327 | 139,944,231 |
| 2024-12-13 | 17.5 | 17.57 | 17.02 | 17.07 | -3.34% | 101,015 | 174,669,759 |
| 2024-12-12 | 17.27 | 17.68 | 17.16 | 17.66 | +3.03% | 136,607 | 238,761,747 |
| 2024-12-11 | 17 | 17.25 | 16.92 | 17.14 | +0.76% | 62,462 | 106,696,816 |
| 2024-12-10 | 17.48 | 17.58 | 16.94 | 17.01 | 0% | 91,554 | 158,392,621 |
| 2024-12-09 | 16.9 | 17.16 | 16.84 | 17.01 | +0.06% | 50,212 | 85,215,004 |
| 2024-12-06 | 17.18 | 17.22 | 16.78 | 17 | -0.82% | 68,840 | 116,883,806 |
| 2024-12-05 | 16.8 | 17.15 | 16.76 | 17.14 | +1.36% | 67,699 | 115,114,162 |
| 2024-12-04 | 17.6 | 17.62 | 16.86 | 16.91 | -3.81% | 102,741 | 175,858,302 |
| 2024-12-03 | 17.72 | 17.81 | 17.42 | 17.58 | -1.95% | 100,128 | 175,993,127 |
| 2024-12-02 | 17.32 | 18.14 | 17.21 | 17.93 | +3.46% | 158,921 | 281,521,040 |
| 2024-11-29 | 17.26 | 17.87 | 17.26 | 17.33 | +0.23% | 136,905 | 239,977,839 |
| 2024-11-28 | 17.99 | 18.09 | 17.29 | 17.29 | -3.25% | 137,018 | 241,582,090 |
| 2024-11-27 | 17.68 | 17.9 | 17.3 | 17.87 | -1.16% | 170,194 | 300,086,460 |
| 2024-11-26 | 17.01 | 18.15 | 16.93 | 18.08 | +4.69% | 246,188 | 433,977,500 |
| 2024-11-25 | 16.48 | 17.32 | 16.48 | 17.27 | +3.41% | 154,609 | 261,254,328 |
| 2024-11-22 | 17.15 | 17.9 | 16.52 | 16.7 | +0.06% | 261,356 | 455,817,764 |
| 2024-11-21 | 16.95 | 17 | 16.51 | 16.69 | -1.01% | 69,117 | 115,666,801 |
| 2024-11-20 | 16.47 | 17.06 | 16.32 | 16.86 | +2.37% | 93,051 | 156,084,095 |
| 2024-11-19 | 16.1 | 16.54 | 16 | 16.47 | +2.43% | 74,830 | 121,850,545 |
| 2024-11-18 | 17.16 | 17.3 | 15.95 | 16.08 | -6.24% | 130,731 | 214,142,544 |
| 2024-11-15 | 16.58 | 17.47 | 16.43 | 17.15 | +3.44% | 168,289 | 287,084,351 |
| 2024-11-14 | 16.67 | 17.13 | 16.53 | 16.58 | -0.48% | 98,462 | 165,370,977 |
| 2024-11-13 | 16.68 | 16.8 | 16.38 | 16.66 | -0.24% | 61,391 | 101,895,303 |
| 2024-11-12 | 16.89 | 17.24 | 16.52 | 16.7 | -1.12% | 100,273 | 169,735,865 |
| 2024-11-11 | 16.55 | 16.91 | 16.5 | 16.89 | +1.38% | 85,757 | 143,557,990 |
| 2024-11-08 | 16.75 | 17.33 | 16.63 | 16.66 | +0.12% | 96,195 | 162,137,504 |
| 2024-11-07 | 16.18 | 16.68 | 16.12 | 16.64 | +0.97% | 81,788 | 134,880,974 |
| 2024-11-06 | 16.33 | 16.84 | 16.18 | 16.48 | +0.86% | 109,739 | 182,027,711 |
| 2024-11-05 | 15.92 | 16.4 | 15.83 | 16.34 | +2.83% | 79,920 | 129,049,488 |
| 2024-11-04 | 15.54 | 15.91 | 15.52 | 15.89 | +2.25% | 37,322 | 58,854,593 |
| 2024-11-01 | 15.89 | 16.02 | 15.4 | 15.54 | -2.63% | 57,371 | 90,008,128 |
| 2024-10-31 | 16.02 | 16.08 | 15.81 | 15.96 | -0.5% | 60,936 | 97,089,054 |
| 2024-10-30 | 15.91 | 16.29 | 15.8 | 16.04 | -0.06% | 55,818 | 89,504,472 |
| 2024-10-29 | 16.53 | 16.62 | 16.02 | 16.05 | -2.01% | 77,356 | 126,077,747 |
| 2024-10-28 | 16.47 | 16.61 | 16.02 | 16.38 | -2.15% | 116,598 | 189,937,859 |
| 2024-10-25 | 16.7 | 16.85 | 16.47 | 16.74 | +0.6% | 88,037 | 146,738,746 |
| 2024-10-24 | 16.56 | 16.87 | 16.49 | 16.64 | +0.48% | 56,227 | 93,623,112 |
| 2024-10-23 | 16.94 | 16.99 | 16.43 | 16.56 | -2.24% | 102,302 | 170,337,731 |
| 2024-10-22 | 16.13 | 17.28 | 15.9 | 16.94 | +6.88% | 182,089 | 305,611,767 |
| 2024-10-21 | 15.89 | 16 | 15.65 | 15.85 | -0.31% | 80,935 | 128,210,055 |
| 2024-10-18 | 15.55 | 16.13 | 15.33 | 15.9 | +1.99% | 99,742 | 157,372,433 |
| 2024-10-17 | 15.25 | 15.84 | 15.25 | 15.59 | +1.76% | 76,694 | 119,428,647 |
| 2024-10-16 | 15.11 | 15.57 | 15.09 | 15.32 | -0.2% | 43,668 | 66,973,011 |
| 2024-10-15 | 15.68 | 15.9 | 15.31 | 15.35 | -3.09% | 62,869 | 97,897,172 |
| 2024-10-14 | 15.8 | 15.9 | 15.17 | 15.84 | +1.08% | 77,002 | 119,968,269 |
| 2024-10-11 | 16 | 16.28 | 15.48 | 15.67 | -2.55% | 58,008 | 91,558,627 |
| 2024-10-10 | 16.22 | 16.6 | 15.98 | 16.08 | +1.9% | 83,659 | 136,162,281 |
| 2024-10-09 | 17.3 | 17.5 | 15.7 | 15.78 | -13.77% | 151,975 | 253,959,430 |
| 2024-10-08 | 20 | 20.08 | 17.28 | 18.3 | +6.27% | 252,969 | 466,805,056 |
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：