股票概览
15.14
-10.31%
-1.74
16.82
开盘价
16.99
最高价
14.86
最低价
373,056
成交量
数据更新至: 2024-12-31
技术指标
17.05
MA5 (5日均线)
17.55
MA10 (10日均线)
16.29
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 | 16.82 | 16.99 | 14.86 | 15.14 | -10.31% | 373,056 | 588,780,309 |
| 2024-12-30 | 16.91 | 17.69 | 16.7 | 16.88 | -2.65% | 260,311 | 446,155,842 |
| 2024-12-27 | 18.11 | 18.54 | 17.21 | 17.34 | -5.66% | 459,898 | 824,308,014 |
| 2024-12-26 | 17.1 | 18.57 | 16 | 18.38 | +5.09% | 596,695 | 1,034,469,659 |
| 2024-12-25 | 17.21 | 17.73 | 16.91 | 17.49 | +0.81% | 382,642 | 666,242,220 |
| 2024-12-24 | 17.75 | 17.89 | 16.9 | 17.35 | -2.86% | 368,410 | 639,498,004 |
| 2024-12-23 | 18.05 | 18.43 | 16.84 | 17.86 | -3.46% | 514,384 | 900,182,031 |
| 2024-12-20 | 16.92 | 18.69 | 16.92 | 18.5 | +5.35% | 703,540 | 1,265,808,137 |
| 2024-12-19 | 17.31 | 18.22 | 16.69 | 17.56 | -7.58% | 689,367 | 1,192,857,178 |
| 2024-12-18 | 16.83 | 20.28 | 16.78 | 19 | +9.2% | 843,306 | 1,557,258,392 |
| 2024-12-17 | 14.5 | 17.4 | 14.44 | 17.4 | +20% | 523,670 | 895,090,613 |
| 2024-12-16 | 14.66 | 14.79 | 14.39 | 14.5 | -1.09% | 43,762 | 63,843,311 |
| 2024-12-13 | 14.85 | 14.88 | 14.59 | 14.66 | -1.74% | 56,235 | 82,870,784 |
| 2024-12-12 | 14.94 | 15.04 | 14.75 | 14.92 | -0.27% | 56,294 | 83,762,544 |
| 2024-12-11 | 14.66 | 14.96 | 14.66 | 14.96 | +1.63% | 76,336 | 113,332,292 |
| 2024-12-10 | 15.2 | 15.25 | 14.66 | 14.72 | -0.61% | 109,473 | 163,356,942 |
| 2024-12-09 | 14.73 | 15.07 | 14.55 | 14.81 | -0.2% | 74,727 | 110,525,817 |
| 2024-12-06 | 14.72 | 14.99 | 14.4 | 14.84 | +0.61% | 91,397 | 134,498,240 |
| 2024-12-05 | 14.32 | 14.95 | 14.3 | 14.75 | +0.68% | 114,448 | 169,150,340 |
| 2024-12-04 | 14.4 | 14.97 | 14.28 | 14.65 | +1.74% | 123,888 | 181,417,246 |
| 2024-12-03 | 14.49 | 14.49 | 14.18 | 14.4 | -0.35% | 62,266 | 89,373,601 |
| 2024-12-02 | 14.36 | 14.49 | 14.26 | 14.45 | +0.77% | 72,857 | 104,833,236 |
| 2024-11-29 | 14.2 | 14.51 | 13.96 | 14.34 | +0.99% | 59,118 | 84,350,790 |
| 2024-11-28 | 14.26 | 14.45 | 14.14 | 14.2 | -0.35% | 51,521 | 73,709,157 |
| 2024-11-27 | 13.61 | 14.29 | 13.23 | 14.25 | +4.47% | 66,214 | 91,251,003 |
| 2024-11-26 | 13.8 | 14.03 | 13.59 | 13.64 | -1.8% | 42,849 | 59,065,399 |
| 2024-11-25 | 13.71 | 13.89 | 13.36 | 13.89 | +1.24% | 62,410 | 85,143,425 |
| 2024-11-22 | 14.22 | 14.65 | 13.69 | 13.72 | -4.32% | 99,674 | 141,743,845 |
| 2024-11-21 | 14.29 | 14.51 | 14.1 | 14.34 | -0.14% | 80,307 | 115,180,428 |
| 2024-11-20 | 14.32 | 14.53 | 14.18 | 14.36 | 0% | 90,770 | 130,165,648 |
| 2024-11-19 | 13.71 | 14.36 | 13.67 | 14.36 | +4.44% | 103,390 | 145,268,290 |
| 2024-11-18 | 15.02 | 15.09 | 13.51 | 13.75 | -8.88% | 172,425 | 241,117,118 |
| 2024-11-15 | 14.73 | 15.15 | 14.41 | 15.09 | +3.5% | 202,491 | 301,496,729 |
| 2024-11-14 | 14.57 | 15.28 | 14.51 | 14.58 | -0.34% | 134,032 | 198,644,084 |
| 2024-11-13 | 14.6 | 14.72 | 14.2 | 14.63 | -0.61% | 70,364 | 101,942,247 |
| 2024-11-12 | 14.62 | 14.99 | 14.44 | 14.72 | +0.68% | 110,693 | 163,051,501 |
| 2024-11-11 | 14.09 | 14.67 | 14.09 | 14.62 | +3.61% | 90,717 | 131,410,870 |
| 2024-11-08 | 14.23 | 14.44 | 14.07 | 14.11 | -0.14% | 92,018 | 130,983,863 |
| 2024-11-07 | 13.66 | 14.16 | 13.41 | 14.13 | +3.52% | 92,463 | 127,958,818 |
| 2024-11-06 | 13.8 | 13.92 | 13.53 | 13.65 | -0.22% | 72,434 | 99,538,625 |
| 2024-11-05 | 13.37 | 13.79 | 13.21 | 13.68 | +3.09% | 71,383 | 96,805,552 |
| 2024-11-04 | 12.9 | 13.27 | 12.77 | 13.27 | +3.75% | 53,639 | 70,533,198 |
| 2024-11-01 | 13.63 | 13.64 | 12.77 | 12.79 | -6.71% | 91,014 | 119,087,404 |
| 2024-10-31 | 13.56 | 13.85 | 13.36 | 13.71 | -0.51% | 89,722 | 122,531,325 |
| 2024-10-30 | 13.85 | 14.03 | 13.46 | 13.78 | -1.78% | 76,654 | 105,305,063 |
| 2024-10-29 | 14.4 | 14.41 | 13.95 | 14.03 | -2.64% | 87,206 | 123,363,734 |
| 2024-10-28 | 14.63 | 14.63 | 14.12 | 14.41 | -1.84% | 92,318 | 132,201,804 |
| 2024-10-25 | 14.6 | 14.82 | 14.48 | 14.68 | +1.1% | 66,477 | 97,323,313 |
| 2024-10-24 | 14.42 | 14.58 | 14.14 | 14.52 | +0.69% | 55,840 | 80,370,258 |
| 2024-10-23 | 14.49 | 14.83 | 14.3 | 14.42 | -1.97% | 75,157 | 109,716,252 |
| 2024-10-22 | 14.78 | 15.14 | 14.5 | 14.71 | +0.07% | 99,773 | 148,055,703 |
| 2024-10-21 | 14.5 | 15.03 | 14.35 | 14.7 | +2.8% | 118,423 | 174,182,325 |
| 2024-10-18 | 13.5 | 14.68 | 13.45 | 14.3 | +5.61% | 119,625 | 168,857,418 |
| 2024-10-17 | 13.51 | 13.93 | 13.51 | 13.54 | +0.67% | 70,845 | 97,275,174 |
| 2024-10-16 | 13.45 | 13.67 | 13.26 | 13.45 | -1.18% | 65,131 | 87,637,661 |
| 2024-10-15 | 13.69 | 14.24 | 13.52 | 13.61 | -0.8% | 88,181 | 122,464,273 |
| 2024-10-14 | 13.36 | 13.72 | 13.04 | 13.72 | +4.02% | 66,801 | 89,794,620 |
| 2024-10-11 | 13.99 | 13.99 | 13 | 13.19 | -5.31% | 90,975 | 122,090,348 |
| 2024-10-10 | 14.2 | 14.58 | 13.87 | 13.93 | +0.36% | 101,374 | 144,006,399 |
| 2024-10-09 | 15.59 | 15.59 | 13.88 | 13.88 | -14.85% | 173,164 | 256,571,143 |
| 2024-10-08 | 16.75 | 16.76 | 14.45 | 16.3 | +15.85% | 233,625 | 367,370,348 |
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：