股票概览
15.86
-1.49%
-0.24
16.1
开盘价
16.11
最高价
15.85
最低价
127,589
成交量
数据更新至: 2024-12-31
技术指标
16.10
MA5 (5日均线)
16.10
MA10 (10日均线)
16.33
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 | 16.1 | 16.11 | 15.85 | 15.86 | -1.49% | 127,589 | 203,317,973 |
| 2024-12-30 | 16.25 | 16.37 | 15.98 | 16.1 | -1.04% | 172,941 | 278,774,976 |
| 2024-12-27 | 16.11 | 16.42 | 16.08 | 16.27 | +0.99% | 113,729 | 185,248,816 |
| 2024-12-26 | 16.05 | 16.2 | 16.03 | 16.11 | -0.19% | 99,564 | 160,342,936 |
| 2024-12-25 | 16.35 | 16.4 | 16.04 | 16.14 | -0.98% | 90,281 | 145,716,246 |
| 2024-12-24 | 16.11 | 16.36 | 16.09 | 16.3 | +0.93% | 97,221 | 158,038,729 |
| 2024-12-23 | 16.14 | 16.39 | 15.98 | 16.15 | +0.19% | 140,960 | 228,447,367 |
| 2024-12-20 | 16.02 | 16.35 | 15.97 | 16.12 | +0.69% | 112,753 | 182,122,338 |
| 2024-12-19 | 15.89 | 16.08 | 15.77 | 16.01 | +0.44% | 84,527 | 134,850,168 |
| 2024-12-18 | 16 | 16.1 | 15.89 | 15.94 | -0.25% | 111,094 | 177,590,559 |
| 2024-12-17 | 16.3 | 16.37 | 15.88 | 15.98 | -1.96% | 158,932 | 255,921,166 |
| 2024-12-16 | 16.56 | 16.64 | 16.24 | 16.3 | -1.45% | 127,668 | 208,795,169 |
| 2024-12-13 | 16.81 | 16.88 | 16.51 | 16.54 | -2.25% | 146,149 | 243,157,693 |
| 2024-12-12 | 16.68 | 16.98 | 16.6 | 16.92 | +1.14% | 158,135 | 266,253,030 |
| 2024-12-11 | 16.63 | 16.76 | 16.56 | 16.73 | +0.72% | 121,520 | 202,654,817 |
| 2024-12-10 | 16.99 | 17 | 16.61 | 16.61 | -0.24% | 164,485 | 276,351,798 |
| 2024-12-09 | 16.7 | 16.89 | 16.48 | 16.65 | 0% | 165,139 | 275,022,950 |
| 2024-12-06 | 16.7 | 16.79 | 16.5 | 16.65 | -0.66% | 149,654 | 248,833,296 |
| 2024-12-05 | 16.44 | 16.85 | 16.35 | 16.76 | +1.64% | 148,518 | 246,229,372 |
| 2024-12-04 | 16.88 | 16.88 | 16.42 | 16.49 | -2.48% | 145,203 | 240,842,208 |
| 2024-12-03 | 17 | 17.16 | 16.76 | 16.91 | -0.76% | 200,315 | 338,991,304 |
| 2024-12-02 | 15.84 | 17.25 | 15.77 | 17.04 | +7.78% | 478,668 | 802,644,650 |
| 2024-11-29 | 15.79 | 16 | 15.71 | 15.81 | +0.13% | 184,903 | 292,934,242 |
| 2024-11-28 | 15.9 | 15.95 | 15.68 | 15.79 | -0.44% | 132,366 | 209,334,592 |
| 2024-11-27 | 15.8 | 16.02 | 15.46 | 15.86 | +0.25% | 211,511 | 330,986,255 |
| 2024-11-26 | 15.93 | 16.24 | 15.78 | 15.82 | -0.5% | 169,943 | 271,514,886 |
| 2024-11-25 | 15.98 | 16.09 | 15.5 | 15.9 | -0.38% | 169,767 | 269,162,414 |
| 2024-11-22 | 16.68 | 16.74 | 15.92 | 15.96 | -4.6% | 260,038 | 425,294,943 |
| 2024-11-21 | 16.91 | 16.98 | 16.65 | 16.73 | -0.95% | 164,649 | 276,931,744 |
| 2024-11-20 | 16.72 | 17.1 | 16.48 | 16.89 | +0.84% | 235,373 | 396,421,346 |
| 2024-11-19 | 16.7 | 16.94 | 16.48 | 16.75 | +0.66% | 222,140 | 371,759,376 |
| 2024-11-18 | 17.01 | 17.25 | 16.49 | 16.64 | -2.63% | 265,681 | 449,550,684 |
| 2024-11-15 | 17.42 | 17.68 | 17.03 | 17.09 | -1.73% | 163,838 | 284,224,169 |
| 2024-11-14 | 17.7 | 17.86 | 17.35 | 17.39 | -1.75% | 183,428 | 322,856,309 |
| 2024-11-13 | 17.7 | 17.98 | 17.36 | 17.7 | -1.06% | 232,939 | 409,422,735 |
| 2024-11-12 | 17.58 | 18.3 | 17.44 | 17.89 | -0.28% | 417,648 | 752,296,105 |
| 2024-11-11 | 17.95 | 18.09 | 17.64 | 17.94 | -1.32% | 363,499 | 649,677,094 |
| 2024-11-08 | 18.56 | 19.38 | 18.13 | 18.18 | -2.05% | 534,652 | 998,775,386 |
| 2024-11-07 | 18.6 | 19.4 | 18.2 | 18.56 | -0.96% | 655,297 | 1,223,898,420 |
| 2024-11-06 | 18.16 | 19.04 | 17.87 | 18.74 | +2.4% | 622,187 | 1,147,705,323 |
| 2024-11-05 | 18.03 | 18.5 | 17.6 | 18.3 | +1.61% | 559,956 | 1,009,841,727 |
| 2024-11-04 | 18.1 | 18.2 | 17.49 | 18.01 | -0.72% | 749,264 | 1,339,936,298 |
| 2024-11-01 | 16.48 | 18.14 | 16.4 | 18.14 | +10.01% | 892,707 | 1,591,313,516 |
| 2024-10-31 | 16.99 | 16.99 | 16.3 | 16.49 | -1.96% | 354,363 | 585,765,217 |
| 2024-10-30 | 16.36 | 16.92 | 16.19 | 16.82 | +2.81% | 367,030 | 608,465,819 |
| 2024-10-29 | 16.72 | 17.05 | 16.31 | 16.36 | -2.09% | 314,996 | 520,362,164 |
| 2024-10-28 | 16.26 | 16.8 | 16.13 | 16.71 | +2.77% | 437,848 | 719,396,754 |
| 2024-10-25 | 16.4 | 16.6 | 15.96 | 16.26 | -0.73% | 606,313 | 985,316,558 |
| 2024-10-24 | 17.07 | 17.34 | 15.95 | 16.38 | -3.87% | 468,562 | 769,002,733 |
| 2024-10-23 | 17.28 | 17.49 | 16.83 | 17.04 | -1.22% | 296,946 | 507,483,066 |
| 2024-10-22 | 16.62 | 17.63 | 16.6 | 17.25 | +2.8% | 341,984 | 588,607,619 |
| 2024-10-21 | 16.93 | 17.01 | 16.31 | 16.78 | -1.41% | 386,939 | 646,497,219 |
| 2024-10-18 | 16.59 | 17.3 | 16.38 | 17.02 | +3.84% | 683,098 | 1,153,604,429 |
| 2024-10-17 | 15.5 | 16.96 | 15.27 | 16.39 | +6.29% | 721,092 | 1,174,528,571 |
| 2024-10-16 | 15.01 | 15.64 | 15.01 | 15.42 | -0.84% | 271,741 | 416,747,167 |
| 2024-10-15 | 16 | 16.17 | 15.51 | 15.55 | -3.42% | 216,201 | 342,132,716 |
| 2024-10-14 | 15.99 | 16.15 | 15.45 | 16.1 | +0.88% | 264,167 | 419,479,803 |
| 2024-10-11 | 16.08 | 16.65 | 15.76 | 15.96 | +0.25% | 392,388 | 638,011,919 |
| 2024-10-10 | 15.69 | 16.42 | 15.69 | 15.92 | +1.34% | 368,379 | 591,231,808 |
| 2024-10-09 | 16.99 | 16.99 | 15.7 | 15.71 | -7.91% | 452,115 | 734,437,065 |
| 2024-10-08 | 19.04 | 19.04 | 16.69 | 17.06 | -1.5% | 852,486 | 1,491,507,503 |
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：