股票概览
15.67
-5.32%
-0.88
16.6
开盘价
16.64
最高价
15.5
最低价
414,443
成交量
数据更新至: 2024-12-31
技术指标
16.30
MA5 (5日均线)
16.60
MA10 (10日均线)
17.57
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 | 16.6 | 16.64 | 15.5 | 15.67 | -5.32% | 414,443 | 665,404,904 |
| 2024-12-30 | 16.5 | 16.63 | 16.2 | 16.55 | -0.42% | 297,390 | 489,821,466 |
| 2024-12-27 | 16.5 | 16.95 | 16.42 | 16.62 | +0.79% | 471,159 | 787,587,747 |
| 2024-12-26 | 16.3 | 16.63 | 16.3 | 16.49 | +1.98% | 369,669 | 610,194,085 |
| 2024-12-25 | 16.7 | 16.77 | 16.1 | 16.17 | -3.23% | 387,743 | 633,000,921 |
| 2024-12-24 | 16.46 | 16.85 | 16.3 | 16.71 | +1.4% | 431,254 | 715,562,124 |
| 2024-12-23 | 17.25 | 17.28 | 16.45 | 16.48 | -4.41% | 534,319 | 896,873,125 |
| 2024-12-20 | 16.99 | 17.48 | 16.84 | 17.24 | +1.71% | 590,009 | 1,015,987,228 |
| 2024-12-19 | 16.82 | 17.07 | 16.77 | 16.95 | -0.94% | 451,302 | 764,339,554 |
| 2024-12-18 | 16.92 | 17.25 | 16.63 | 17.11 | +1.12% | 522,868 | 890,772,923 |
| 2024-12-17 | 17.68 | 17.68 | 16.79 | 16.92 | -3.59% | 696,498 | 1,194,212,515 |
| 2024-12-16 | 18.21 | 18.36 | 17.37 | 17.55 | -5.19% | 900,980 | 1,593,579,718 |
| 2024-12-13 | 18.02 | 18.93 | 17.9 | 18.51 | +1.59% | 1,195,357 | 2,208,147,257 |
| 2024-12-12 | 18.25 | 18.35 | 17.73 | 18.22 | -0.44% | 846,403 | 1,524,893,852 |
| 2024-12-11 | 18.63 | 19.15 | 18.11 | 18.3 | -3.07% | 1,015,437 | 1,870,728,767 |
| 2024-12-10 | 19.04 | 19.5 | 18.71 | 18.88 | +1.51% | 1,259,986 | 2,408,104,691 |
| 2024-12-09 | 18.81 | 19.08 | 18.41 | 18.6 | -1.8% | 919,759 | 1,717,954,196 |
| 2024-12-06 | 18.9 | 19.43 | 18.83 | 18.94 | -1.1% | 1,094,840 | 2,088,083,619 |
| 2024-12-05 | 19.37 | 19.62 | 19 | 19.15 | -5.71% | 1,498,855 | 2,885,041,761 |
| 2024-12-04 | 21.5 | 21.5 | 20.21 | 20.31 | -5.58% | 1,712,946 | 3,537,989,049 |
| 2024-12-03 | 21.54 | 22.5 | 20.67 | 21.51 | +2.28% | 2,369,358 | 5,086,546,804 |
| 2024-12-02 | 20.5 | 21.88 | 20.26 | 21.03 | -6.41% | 2,215,914 | 4,684,864,476 |
| 2024-11-29 | 21.07 | 22.47 | 20.12 | 22.47 | +9.99% | 2,733,451 | 5,936,984,184 |
| 2024-11-28 | 21.68 | 22.8 | 20.28 | 20.43 | -1.97% | 2,588,550 | 5,606,543,859 |
| 2024-11-27 | 20.84 | 21.98 | 20.84 | 20.84 | -9.98% | 2,451,409 | 5,152,300,588 |
| 2024-11-26 | 23.15 | 23.66 | 23.15 | 23.15 | -9.99% | 1,277,556 | 2,961,555,540 |
| 2024-11-25 | 24.5 | 25.72 | 23.55 | 25.72 | +10.01% | 3,040,325 | 7,643,391,341 |
| 2024-11-22 | 22.22 | 24.44 | 20.4 | 23.38 | +5.22% | 3,507,801 | 7,973,212,167 |
| 2024-11-21 | 22.99 | 23.64 | 20.61 | 22.22 | +2.97% | 3,392,174 | 7,627,755,955 |
| 2024-11-20 | 21.01 | 21.58 | 21.01 | 21.58 | +9.99% | 1,346,960 | 2,892,152,993 |
| 2024-11-19 | 19.62 | 21.27 | 19.62 | 19.62 | -10% | 3,238,041 | 6,456,412,319 |
| 2024-11-18 | 22 | 22.94 | 21.8 | 21.8 | +4.56% | 3,292,322 | 7,480,284,369 |
| 2024-11-15 | 19.49 | 20.85 | 19.49 | 20.85 | +10.03% | 2,709,925 | 5,588,817,867 |
| 2024-11-14 | 20.5 | 21.41 | 18.68 | 18.95 | -2.62% | 3,413,199 | 7,087,299,104 |
| 2024-11-13 | 19.02 | 19.46 | 18.23 | 19.46 | +10.01% | 2,926,007 | 5,614,512,960 |
| 2024-11-12 | 17.69 | 17.69 | 17.06 | 17.69 | +10.01% | 554,516 | 979,331,613 |
| 2024-11-11 | 16.08 | 16.08 | 15.81 | 16.08 | +9.99% | 752,386 | 1,209,036,809 |
| 2024-11-08 | 14.62 | 14.62 | 14.62 | 14.62 | +10.01% | 67,965 | 99,364,114 |
| 2024-11-07 | 13.29 | 13.29 | 13.29 | 13.29 | +10.02% | 156,594 | 208,112,828 |
| 2024-11-06 | 12.29 | 12.35 | 12 | 12.08 | -1.87% | 472,043 | 575,285,868 |
| 2024-11-05 | 11.93 | 12.39 | 11.71 | 12.31 | +3.01% | 591,417 | 714,065,371 |
| 2024-11-04 | 12.29 | 12.3 | 11.78 | 11.95 | 0% | 659,552 | 793,807,103 |
| 2024-11-01 | 11.51 | 12.31 | 11.46 | 11.95 | +3.91% | 738,790 | 883,097,741 |
| 2024-10-31 | 11.18 | 11.55 | 11.09 | 11.5 | +3.23% | 323,624 | 368,237,203 |
| 2024-10-30 | 11.2 | 11.32 | 11 | 11.14 | -0.8% | 192,656 | 214,873,706 |
| 2024-10-29 | 11.46 | 11.52 | 11.2 | 11.23 | -1.92% | 239,500 | 272,329,254 |
| 2024-10-28 | 11.49 | 11.5 | 11.31 | 11.45 | +0.26% | 215,958 | 245,775,808 |
| 2024-10-25 | 11.22 | 11.49 | 11.2 | 11.42 | +1.6% | 230,730 | 261,859,543 |
| 2024-10-24 | 11.3 | 11.39 | 11.09 | 11.24 | +0.18% | 152,433 | 171,079,674 |
| 2024-10-23 | 11.21 | 11.4 | 11.07 | 11.22 | +0.09% | 189,185 | 212,730,675 |
| 2024-10-22 | 11.3 | 11.33 | 11.08 | 11.21 | -1.23% | 228,520 | 255,697,685 |
| 2024-10-21 | 11.36 | 11.55 | 11.1 | 11.35 | +3.65% | 433,602 | 493,824,551 |
| 2024-10-18 | 10.37 | 11.17 | 10.37 | 10.95 | +5.29% | 289,092 | 312,303,280 |
| 2024-10-17 | 10.62 | 10.7 | 10.39 | 10.4 | -1.42% | 137,899 | 145,535,532 |
| 2024-10-16 | 10.52 | 10.76 | 10.42 | 10.55 | -1.03% | 148,818 | 157,274,190 |
| 2024-10-15 | 10.97 | 11.05 | 10.63 | 10.66 | -1.84% | 186,805 | 202,521,570 |
| 2024-10-14 | 10.62 | 10.87 | 10.3 | 10.86 | +2.26% | 233,948 | 247,952,498 |
| 2024-10-11 | 11.4 | 11.43 | 10.48 | 10.62 | -6.84% | 295,382 | 319,818,626 |
| 2024-10-10 | 11.97 | 12 | 11.15 | 11.4 | -2.73% | 335,339 | 387,218,295 |
| 2024-10-09 | 11.97 | 12.4 | 11.48 | 11.72 | -2.09% | 602,885 | 722,171,529 |
| 2024-10-08 | 11.97 | 11.97 | 11.31 | 11.97 | +10.02% | 614,138 | 729,188,201 |
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：