股票概览
16.08
-3.25%
-0.54
16.9
开盘价
17.18
最高价
16.05
最低价
56,314
成交量
数据更新至: 2024-12-31
技术指标
16.16
MA5 (5日均线)
16.23
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 | 16.9 | 17.18 | 16.05 | 16.08 | -3.25% | 56,314 | 92,853,902 |
| 2024-12-30 | 16.27 | 16.77 | 15.88 | 16.62 | +2.21% | 50,032 | 82,660,346 |
| 2024-12-27 | 16.18 | 16.72 | 16.18 | 16.26 | +0.87% | 34,965 | 57,500,636 |
| 2024-12-26 | 15.73 | 16.26 | 15.59 | 16.12 | +2.48% | 30,873 | 49,642,870 |
| 2024-12-25 | 16.33 | 16.33 | 15.46 | 15.73 | -3.08% | 30,024 | 47,338,668 |
| 2024-12-24 | 15.94 | 16.4 | 15.91 | 16.23 | +2.27% | 32,570 | 52,609,337 |
| 2024-12-23 | 16.67 | 16.79 | 15.81 | 15.87 | -4.74% | 37,413 | 60,625,150 |
| 2024-12-20 | 16.56 | 16.83 | 16.41 | 16.66 | +1.15% | 37,826 | 62,934,468 |
| 2024-12-19 | 16.1 | 16.59 | 16.03 | 16.47 | +1.29% | 31,444 | 51,391,460 |
| 2024-12-18 | 16.07 | 16.5 | 15.7 | 16.26 | +1.63% | 37,858 | 61,455,815 |
| 2024-12-17 | 16.51 | 16.76 | 16 | 16 | -3.85% | 37,295 | 60,594,153 |
| 2024-12-16 | 16.6 | 16.9 | 16.48 | 16.64 | +0.48% | 36,948 | 61,615,741 |
| 2024-12-13 | 16.87 | 17.09 | 16.5 | 16.56 | -2.24% | 70,254 | 117,883,830 |
| 2024-12-12 | 16.92 | 17.04 | 16.66 | 16.94 | -0.47% | 51,588 | 86,955,094 |
| 2024-12-11 | 17.09 | 17.2 | 16.81 | 17.02 | -0.58% | 54,406 | 92,273,279 |
| 2024-12-10 | 17.9 | 18.1 | 17.1 | 17.12 | -1.61% | 132,430 | 230,752,722 |
| 2024-12-09 | 16.44 | 17.4 | 16.32 | 17.4 | +5.84% | 118,186 | 199,165,182 |
| 2024-12-06 | 16.43 | 16.54 | 16.17 | 16.44 | +0.06% | 46,138 | 75,510,701 |
| 2024-12-05 | 16.3 | 16.74 | 16.24 | 16.43 | +1.17% | 45,534 | 74,898,304 |
| 2024-12-04 | 16.63 | 16.63 | 16.11 | 16.24 | -2.58% | 57,595 | 94,289,110 |
| 2024-12-03 | 16.74 | 17 | 16.46 | 16.67 | -0.36% | 81,730 | 136,463,567 |
| 2024-12-02 | 17 | 17.09 | 16.65 | 16.73 | -0.71% | 82,787 | 139,118,421 |
| 2024-11-29 | 16.75 | 17.13 | 16.46 | 16.85 | -0.65% | 108,678 | 182,620,810 |
| 2024-11-28 | 16.6 | 17.41 | 16.33 | 16.96 | +2.35% | 164,630 | 278,614,490 |
| 2024-11-27 | 15.65 | 16.72 | 15 | 16.57 | +5.88% | 127,756 | 205,134,358 |
| 2024-11-26 | 15.62 | 16.4 | 15.61 | 15.65 | -0.32% | 63,563 | 101,559,148 |
| 2024-11-25 | 15.45 | 15.71 | 15 | 15.7 | +3.22% | 47,368 | 72,705,422 |
| 2024-11-22 | 15.88 | 16.2 | 15.18 | 15.21 | -4.7% | 60,872 | 96,047,788 |
| 2024-11-21 | 15.76 | 16.26 | 15.68 | 15.96 | +1.27% | 64,141 | 102,428,245 |
| 2024-11-20 | 15.7 | 15.93 | 15.44 | 15.76 | +1.74% | 47,683 | 74,832,018 |
| 2024-11-19 | 14.97 | 15.49 | 14.89 | 15.49 | +4.03% | 40,592 | 61,632,547 |
| 2024-11-18 | 15.5 | 15.63 | 14.75 | 14.89 | -3.31% | 43,102 | 64,699,476 |
| 2024-11-15 | 15.91 | 16.08 | 15.38 | 15.4 | -2.65% | 54,115 | 85,520,145 |
| 2024-11-14 | 16.45 | 16.64 | 15.73 | 15.82 | -3.48% | 52,062 | 84,169,013 |
| 2024-11-13 | 16.17 | 16.4 | 15.72 | 16.39 | +1.42% | 60,494 | 97,566,905 |
| 2024-11-12 | 16.12 | 16.58 | 15.98 | 16.16 | +0.62% | 90,974 | 147,894,501 |
| 2024-11-11 | 15.63 | 16.06 | 15.53 | 16.06 | +2.75% | 61,491 | 97,650,417 |
| 2024-11-08 | 15.97 | 16.17 | 15.58 | 15.63 | -1.39% | 67,259 | 106,408,646 |
| 2024-11-07 | 15.2 | 15.86 | 15.06 | 15.85 | +4% | 74,699 | 116,486,035 |
| 2024-11-06 | 15.38 | 15.7 | 15.04 | 15.24 | +0.2% | 53,690 | 82,465,443 |
| 2024-11-05 | 14.75 | 15.26 | 14.7 | 15.21 | +2.56% | 43,769 | 65,798,253 |
| 2024-11-04 | 14.6 | 14.84 | 14.43 | 14.83 | +2.77% | 29,059 | 42,851,730 |
| 2024-11-01 | 15.1 | 15.1 | 14.42 | 14.43 | -4.63% | 46,461 | 68,172,999 |
| 2024-10-31 | 14.94 | 15.34 | 14.76 | 15.13 | +1.34% | 48,496 | 73,220,579 |
| 2024-10-30 | 15.13 | 15.34 | 14.75 | 14.93 | -1.52% | 51,852 | 77,888,168 |
| 2024-10-29 | 15.65 | 15.83 | 15.15 | 15.16 | -3.13% | 56,666 | 87,277,835 |
| 2024-10-28 | 15.45 | 15.67 | 15.1 | 15.65 | -1.32% | 76,144 | 117,075,566 |
| 2024-10-25 | 15.35 | 15.95 | 15.35 | 15.86 | +2.52% | 56,273 | 88,378,484 |
| 2024-10-24 | 15.5 | 15.62 | 15.27 | 15.47 | -0.45% | 34,246 | 52,899,876 |
| 2024-10-23 | 15.8 | 15.88 | 15.46 | 15.54 | -1.65% | 59,406 | 93,156,405 |
| 2024-10-22 | 15.51 | 15.92 | 15.32 | 15.8 | +1.8% | 60,827 | 95,260,071 |
| 2024-10-21 | 15.63 | 15.79 | 15.29 | 15.52 | +1.77% | 60,403 | 93,767,020 |
| 2024-10-18 | 14.83 | 15.65 | 14.8 | 15.25 | +2.83% | 61,741 | 93,912,772 |
| 2024-10-17 | 15.04 | 15.19 | 14.83 | 14.83 | -0.34% | 36,753 | 55,275,523 |
| 2024-10-16 | 14.98 | 15.22 | 14.68 | 14.88 | -1.78% | 34,095 | 50,946,094 |
| 2024-10-15 | 15.42 | 15.68 | 15.12 | 15.15 | -2.7% | 43,869 | 67,553,218 |
| 2024-10-14 | 15.25 | 15.58 | 14.84 | 15.57 | +2.84% | 45,870 | 70,320,890 |
| 2024-10-11 | 15.76 | 15.89 | 14.91 | 15.14 | -4.84% | 51,226 | 78,763,130 |
| 2024-10-10 | 16.02 | 16.71 | 15.7 | 15.91 | 0% | 63,796 | 103,179,060 |
| 2024-10-09 | 17 | 17.37 | 15.88 | 15.91 | -11.71% | 120,459 | 200,143,421 |
| 2024-10-08 | 19.15 | 19.15 | 16.36 | 18.02 | +12.63% | 188,315 | 331,522,915 |
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：