股票概览
15.75
-6.91%
-1.17
17.07
开盘价
17.32
最高价
15.53
最低价
271,245
成交量
数据更新至: 2024-12-31
技术指标
17.21
MA5 (5日均线)
17.27
MA10 (10日均线)
16.93
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 | 17.07 | 17.32 | 15.53 | 15.75 | -6.91% | 271,245 | 445,122,849 |
| 2024-12-30 | 17.35 | 17.63 | 16.88 | 16.92 | -4.19% | 261,578 | 449,025,649 |
| 2024-12-27 | 17.98 | 18.53 | 17.66 | 17.66 | -2.38% | 340,304 | 614,739,193 |
| 2024-12-26 | 17.5 | 18.15 | 17.29 | 18.09 | +2.73% | 327,292 | 580,768,039 |
| 2024-12-25 | 17.7 | 17.78 | 17.13 | 17.61 | -1.89% | 262,393 | 458,498,107 |
| 2024-12-24 | 17.22 | 18.21 | 17.08 | 17.95 | +6.47% | 393,504 | 696,048,640 |
| 2024-12-23 | 17.56 | 17.88 | 16.74 | 16.86 | -5.01% | 274,860 | 475,410,113 |
| 2024-12-20 | 17.18 | 17.9 | 17.01 | 17.75 | +3.5% | 372,152 | 654,204,191 |
| 2024-12-19 | 17 | 17.42 | 16.85 | 17.15 | +1.06% | 308,924 | 529,716,369 |
| 2024-12-18 | 16.12 | 17.3 | 15.81 | 16.97 | +5.27% | 322,789 | 544,165,217 |
| 2024-12-17 | 16.5 | 16.65 | 15.95 | 16.12 | -2.77% | 159,688 | 258,694,596 |
| 2024-12-16 | 16.75 | 17.3 | 16.4 | 16.58 | -1.6% | 171,893 | 287,981,564 |
| 2024-12-13 | 17.18 | 17.38 | 16.82 | 16.85 | -3.71% | 241,302 | 412,711,904 |
| 2024-12-12 | 16.71 | 17.55 | 16.54 | 17.5 | +4.17% | 345,074 | 589,906,758 |
| 2024-12-11 | 16.8 | 17.14 | 16.55 | 16.8 | +1.94% | 205,277 | 344,369,828 |
| 2024-12-10 | 16.89 | 17 | 16.45 | 16.48 | +2.04% | 245,558 | 411,269,363 |
| 2024-12-09 | 16.53 | 16.65 | 15.92 | 16.15 | -2.59% | 163,369 | 265,153,006 |
| 2024-12-06 | 16.52 | 16.82 | 16.15 | 16.58 | +0.36% | 190,840 | 315,299,577 |
| 2024-12-05 | 16.2 | 16.8 | 16.17 | 16.52 | +1.23% | 167,576 | 277,358,973 |
| 2024-12-04 | 16.45 | 16.95 | 16.17 | 16.32 | -1.69% | 219,350 | 363,468,956 |
| 2024-12-03 | 16.18 | 16.75 | 16.01 | 16.6 | +1.97% | 209,069 | 343,217,664 |
| 2024-12-02 | 16.06 | 16.43 | 15.88 | 16.28 | +0.25% | 184,950 | 299,319,765 |
| 2024-11-29 | 15.5 | 16.46 | 15.43 | 16.24 | +4.57% | 251,411 | 403,481,540 |
| 2024-11-28 | 15.68 | 16 | 15.5 | 15.53 | +0.65% | 158,722 | 249,916,553 |
| 2024-11-27 | 14.78 | 15.45 | 14.52 | 15.43 | +3.28% | 126,325 | 189,730,343 |
| 2024-11-26 | 14.95 | 15.41 | 14.9 | 14.94 | -0.73% | 103,580 | 156,940,749 |
| 2024-11-25 | 14.97 | 15.13 | 14.54 | 15.05 | +1.48% | 128,155 | 189,512,735 |
| 2024-11-22 | 15.6 | 15.88 | 14.8 | 14.83 | -5% | 174,266 | 267,705,335 |
| 2024-11-21 | 15.62 | 15.83 | 15.36 | 15.61 | -0.64% | 124,875 | 195,373,097 |
| 2024-11-20 | 15.39 | 15.9 | 15.3 | 15.71 | +1.75% | 141,879 | 221,598,233 |
| 2024-11-19 | 15.13 | 15.48 | 14.82 | 15.44 | +2.86% | 145,529 | 220,636,032 |
| 2024-11-18 | 16.5 | 16.62 | 14.85 | 15.01 | -8.98% | 252,093 | 385,835,335 |
| 2024-11-15 | 16.8 | 17.35 | 16.47 | 16.49 | -2.02% | 267,125 | 455,965,734 |
| 2024-11-14 | 17.07 | 17.52 | 16.8 | 16.83 | -1.87% | 214,245 | 367,356,866 |
| 2024-11-13 | 16.82 | 17.19 | 16.58 | 17.15 | +1% | 180,196 | 305,528,145 |
| 2024-11-12 | 17.63 | 17.66 | 16.74 | 16.98 | -2.75% | 261,335 | 450,643,085 |
| 2024-11-11 | 16.74 | 17.52 | 16.73 | 17.46 | +2.22% | 252,232 | 435,843,871 |
| 2024-11-08 | 17.9 | 18.01 | 16.95 | 17.08 | -1.61% | 360,340 | 626,265,332 |
| 2024-11-07 | 16.05 | 17.38 | 16.05 | 17.36 | +6.18% | 341,515 | 576,731,851 |
| 2024-11-06 | 16.55 | 16.98 | 16.26 | 16.35 | -0.61% | 276,044 | 459,980,383 |
| 2024-11-05 | 15.6 | 16.45 | 15.51 | 16.45 | +5.45% | 217,770 | 353,206,082 |
| 2024-11-04 | 15.11 | 15.6 | 15.11 | 15.6 | +2.23% | 139,412 | 215,465,520 |
| 2024-11-01 | 16.4 | 16.49 | 15.2 | 15.26 | -8.07% | 277,815 | 436,286,637 |
| 2024-10-31 | 16.26 | 16.78 | 16.01 | 16.6 | +1.84% | 247,288 | 408,589,441 |
| 2024-10-30 | 16.35 | 16.52 | 15.91 | 16.3 | -1.03% | 236,604 | 383,286,031 |
| 2024-10-29 | 17.18 | 17.18 | 16.44 | 16.47 | -4.13% | 260,407 | 436,905,702 |
| 2024-10-28 | 16.76 | 17.18 | 16.7 | 17.18 | +3.68% | 248,647 | 423,055,247 |
| 2024-10-25 | 16.6 | 16.9 | 16.49 | 16.57 | -0.24% | 230,400 | 383,904,171 |
| 2024-10-24 | 16.77 | 16.8 | 16.37 | 16.61 | -2.64% | 244,250 | 403,922,253 |
| 2024-10-23 | 17.67 | 18.09 | 16.85 | 17.06 | -3.51% | 430,013 | 750,780,234 |
| 2024-10-22 | 19.5 | 19.52 | 17.38 | 17.68 | -12.26% | 660,258 | 1,208,260,068 |
| 2024-10-21 | 18.15 | 20.39 | 18.02 | 20.15 | +9.81% | 775,808 | 1,496,326,884 |
| 2024-10-18 | 16.66 | 19.6 | 16.6 | 18.35 | +7.94% | 619,516 | 1,111,209,520 |
| 2024-10-17 | 17.86 | 18.2 | 16.91 | 17 | -4.01% | 507,674 | 889,564,330 |
| 2024-10-16 | 15.93 | 18.08 | 15.76 | 17.71 | +5.73% | 482,470 | 834,265,819 |
| 2024-10-15 | 15.96 | 18.21 | 15.69 | 16.75 | +2.38% | 503,581 | 860,130,135 |
| 2024-10-14 | 15.72 | 16.45 | 14.8 | 16.36 | +6.1% | 327,923 | 513,147,711 |
| 2024-10-11 | 15.01 | 16.2 | 14.91 | 15.42 | 0% | 272,471 | 426,236,793 |
| 2024-10-10 | 16.82 | 17.21 | 15.37 | 15.42 | -7.66% | 313,027 | 499,373,237 |
| 2024-10-09 | 17.32 | 18.78 | 16.58 | 16.7 | -9.29% | 451,046 | 792,800,500 |
| 2024-10-08 | 18.41 | 18.41 | 17.2 | 18.41 | +20.01% | 485,743 | 882,850,157 |
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：