股票概览
16.15
-3.06%
-0.51
16.74
开盘价
16.89
最高价
16.1
最低价
21,745
成交量
数据更新至: 2024-12-31
技术指标
16.49
MA5 (5日均线)
16.61
MA10 (10日均线)
17.06
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 | 16.74 | 16.89 | 16.1 | 16.15 | -3.06% | 21,745 | 35,650,017 |
| 2024-12-30 | 16.8 | 17.04 | 16.22 | 16.66 | -0.72% | 19,217 | 32,115,599 |
| 2024-12-27 | 16.6 | 16.98 | 16.59 | 16.78 | +0.9% | 16,849 | 28,373,343 |
| 2024-12-26 | 16.26 | 16.79 | 16.19 | 16.63 | +2.4% | 16,990 | 28,175,971 |
| 2024-12-25 | 16.59 | 16.7 | 16.1 | 16.24 | -2.52% | 23,085 | 37,612,671 |
| 2024-12-24 | 16.55 | 16.83 | 16.28 | 16.66 | +2.27% | 23,068 | 38,266,477 |
| 2024-12-23 | 17.27 | 17.39 | 16.23 | 16.29 | -5.57% | 29,554 | 49,094,706 |
| 2024-12-20 | 16.76 | 17.66 | 16.71 | 17.25 | +2.92% | 24,579 | 42,350,254 |
| 2024-12-19 | 16.55 | 16.85 | 16.4 | 16.76 | +0.72% | 14,656 | 24,450,728 |
| 2024-12-18 | 16.75 | 16.95 | 16.31 | 16.64 | -0.54% | 18,452 | 30,728,267 |
| 2024-12-17 | 17.51 | 17.62 | 16.66 | 16.73 | -5% | 33,652 | 57,436,977 |
| 2024-12-16 | 17.49 | 18.48 | 17.48 | 17.61 | +1.09% | 56,495 | 101,526,984 |
| 2024-12-13 | 17.72 | 17.82 | 17.42 | 17.42 | -1.53% | 24,655 | 43,458,568 |
| 2024-12-12 | 17.66 | 17.69 | 17.31 | 17.69 | +1.43% | 24,175 | 42,394,408 |
| 2024-12-11 | 17.55 | 17.7 | 17.28 | 17.44 | -0.97% | 26,293 | 45,755,943 |
| 2024-12-10 | 18.12 | 18.23 | 17.52 | 17.61 | -0.28% | 41,750 | 74,565,563 |
| 2024-12-09 | 17.72 | 17.85 | 17.39 | 17.66 | -0.28% | 25,114 | 44,270,643 |
| 2024-12-06 | 17.86 | 17.96 | 17.5 | 17.71 | -0.23% | 24,691 | 43,661,041 |
| 2024-12-05 | 17.44 | 17.96 | 17.35 | 17.75 | +1.66% | 31,329 | 55,563,901 |
| 2024-12-04 | 17.6 | 17.98 | 17.31 | 17.46 | -0.8% | 33,017 | 58,081,357 |
| 2024-12-03 | 17.54 | 17.77 | 17.36 | 17.6 | 0% | 25,555 | 44,839,375 |
| 2024-12-02 | 17.08 | 17.61 | 17.05 | 17.6 | +3.47% | 34,134 | 59,281,012 |
| 2024-11-29 | 16.85 | 17.09 | 16.6 | 17.01 | +0.95% | 23,801 | 40,236,449 |
| 2024-11-28 | 16.8 | 17.12 | 16.71 | 16.85 | +0.06% | 23,138 | 39,082,463 |
| 2024-11-27 | 16.6 | 16.84 | 16.07 | 16.84 | +1.63% | 22,550 | 36,981,632 |
| 2024-11-26 | 16.81 | 17 | 16.48 | 16.57 | -1.66% | 21,228 | 35,431,936 |
| 2024-11-25 | 16.3 | 16.87 | 16.3 | 16.85 | +3.88% | 29,242 | 48,549,863 |
| 2024-11-22 | 17.05 | 17.17 | 16.22 | 16.22 | -5.48% | 26,931 | 44,993,772 |
| 2024-11-21 | 17.04 | 17.33 | 16.91 | 17.16 | +0.18% | 19,635 | 33,727,000 |
| 2024-11-20 | 16.9 | 17.24 | 16.73 | 17.13 | +1.54% | 24,515 | 41,850,952 |
| 2024-11-19 | 16.27 | 16.87 | 16.27 | 16.87 | +4.07% | 26,339 | 43,593,447 |
| 2024-11-18 | 16.82 | 17.05 | 16.04 | 16.21 | -3.68% | 34,398 | 56,243,616 |
| 2024-11-15 | 17.21 | 17.55 | 16.75 | 16.83 | -2.43% | 32,267 | 55,523,254 |
| 2024-11-14 | 17.77 | 17.93 | 17.15 | 17.25 | -3.42% | 30,001 | 52,530,438 |
| 2024-11-13 | 17.69 | 17.88 | 17.25 | 17.86 | -0.28% | 35,332 | 62,181,971 |
| 2024-11-12 | 18.42 | 18.42 | 17.72 | 17.91 | -2.18% | 49,431 | 89,048,127 |
| 2024-11-11 | 17.5 | 18.38 | 17.5 | 18.31 | +5.17% | 55,652 | 99,761,209 |
| 2024-11-08 | 17.61 | 17.8 | 17.38 | 17.41 | -0.97% | 45,863 | 80,706,158 |
| 2024-11-07 | 17.3 | 17.66 | 17.19 | 17.58 | +0.74% | 41,181 | 72,222,356 |
| 2024-11-06 | 17.76 | 17.92 | 17.34 | 17.45 | -1.41% | 46,382 | 81,819,593 |
| 2024-11-05 | 17.46 | 17.79 | 17.3 | 17.7 | +1.49% | 45,479 | 79,903,930 |
| 2024-11-04 | 17.38 | 17.6 | 17.23 | 17.44 | +0.69% | 37,963 | 66,071,344 |
| 2024-11-01 | 18.54 | 18.94 | 17.25 | 17.32 | -7.97% | 74,631 | 132,476,038 |
| 2024-10-31 | 18.5 | 19.16 | 18.18 | 18.82 | +3.75% | 97,008 | 182,225,941 |
| 2024-10-30 | 18.44 | 18.97 | 17.9 | 18.14 | -1.04% | 72,182 | 131,840,306 |
| 2024-10-29 | 18.9 | 19.77 | 18.2 | 18.33 | -2.96% | 118,032 | 224,011,208 |
| 2024-10-28 | 17.2 | 19.7 | 17.08 | 18.89 | +10.73% | 137,904 | 252,047,389 |
| 2024-10-25 | 17 | 17.13 | 16.69 | 17.06 | +2.03% | 45,192 | 76,690,465 |
| 2024-10-24 | 16.77 | 17.01 | 16.63 | 16.72 | -0.59% | 33,564 | 56,286,497 |
| 2024-10-23 | 16.91 | 17.3 | 16.72 | 16.82 | -2.32% | 72,593 | 123,511,227 |
| 2024-10-22 | 18.02 | 18.3 | 17.15 | 17.22 | +0.29% | 129,533 | 226,697,695 |
| 2024-10-21 | 16.16 | 17.19 | 15.92 | 17.17 | +6.58% | 87,255 | 144,989,385 |
| 2024-10-18 | 15.27 | 16.3 | 15.2 | 16.11 | +4.68% | 69,609 | 109,472,272 |
| 2024-10-17 | 14.97 | 16.48 | 14.97 | 15.39 | +3.22% | 67,720 | 105,701,275 |
| 2024-10-16 | 14.78 | 15.18 | 14.78 | 14.91 | -0.33% | 22,823 | 34,164,756 |
| 2024-10-15 | 15.19 | 15.48 | 14.95 | 14.96 | -1.25% | 32,188 | 48,903,092 |
| 2024-10-14 | 15 | 15.17 | 14.68 | 15.15 | +2.57% | 32,374 | 48,522,075 |
| 2024-10-11 | 15.55 | 15.68 | 14.59 | 14.77 | -5.98% | 38,368 | 57,491,742 |
| 2024-10-10 | 15.91 | 16.17 | 15.43 | 15.71 | +0.77% | 47,051 | 74,531,705 |
| 2024-10-09 | 16.95 | 17.04 | 15.5 | 15.59 | -11.62% | 68,695 | 112,176,807 |
| 2024-10-08 | 18.26 | 18.49 | 16.21 | 17.64 | +13.59% | 107,676 | 186,529,471 |
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：