股票概览
16.48
-6.31%
-1.11
17.41
开盘价
17.55
最高价
16.36
最低价
794,785
成交量
数据更新至: 2024-12-31
技术指标
17.07
MA5 (5日均线)
16.65
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 | 17.41 | 17.55 | 16.36 | 16.48 | -6.31% | 794,785 | 1,340,279,771 |
| 2024-12-30 | 16.7 | 18.07 | 16.7 | 17.59 | +4.95% | 972,606 | 1,711,446,806 |
| 2024-12-27 | 17.08 | 17.39 | 16.56 | 16.76 | -2.33% | 633,389 | 1,075,609,967 |
| 2024-12-26 | 17.09 | 17.25 | 16.84 | 17.16 | -1.1% | 513,097 | 875,275,654 |
| 2024-12-25 | 17 | 17.44 | 16.71 | 17.35 | +0.81% | 655,244 | 1,113,888,103 |
| 2024-12-24 | 16.25 | 17.7 | 16.19 | 17.21 | +5.78% | 855,044 | 1,434,685,987 |
| 2024-12-23 | 16.1 | 16.47 | 16 | 16.27 | -0.91% | 499,649 | 810,016,190 |
| 2024-12-20 | 15.61 | 17.12 | 15.57 | 16.42 | +5.53% | 768,788 | 1,268,605,903 |
| 2024-12-19 | 15.46 | 15.6 | 15.36 | 15.56 | -0.7% | 155,296 | 240,515,277 |
| 2024-12-18 | 15.6 | 15.76 | 15.48 | 15.67 | +0.26% | 174,099 | 272,576,911 |
| 2024-12-17 | 15.76 | 15.86 | 15.58 | 15.63 | -0.89% | 190,510 | 299,025,373 |
| 2024-12-16 | 16.08 | 16.2 | 15.69 | 15.77 | -2.59% | 231,577 | 367,391,516 |
| 2024-12-13 | 16.6 | 16.7 | 16.09 | 16.19 | -3.52% | 442,330 | 719,575,535 |
| 2024-12-12 | 16.52 | 17.2 | 16.52 | 16.78 | +2.76% | 665,768 | 1,120,629,874 |
| 2024-12-11 | 16.46 | 16.9 | 16.2 | 16.33 | +2.38% | 482,020 | 794,100,309 |
| 2024-12-10 | 16.61 | 16.61 | 15.9 | 15.95 | +0.44% | 335,409 | 544,517,280 |
| 2024-12-09 | 15.93 | 16.08 | 15.7 | 15.88 | -1.31% | 207,950 | 330,555,829 |
| 2024-12-06 | 16.19 | 16.63 | 15.87 | 16.09 | +0.5% | 383,827 | 621,974,346 |
| 2024-12-05 | 15.58 | 16.2 | 15.54 | 16.01 | +2.76% | 301,634 | 481,291,143 |
| 2024-12-04 | 15.8 | 15.96 | 15.5 | 15.58 | -1.95% | 186,240 | 293,143,844 |
| 2024-12-03 | 15.75 | 16 | 15.61 | 15.89 | +0.06% | 226,068 | 357,294,870 |
| 2024-12-02 | 15.42 | 15.96 | 15.38 | 15.88 | +2.06% | 277,193 | 437,363,107 |
| 2024-11-29 | 15.17 | 15.9 | 15.15 | 15.56 | +2.37% | 309,877 | 480,921,392 |
| 2024-11-28 | 15.47 | 15.49 | 15.18 | 15.2 | -0.91% | 180,990 | 276,762,609 |
| 2024-11-27 | 14.87 | 15.35 | 14.82 | 15.34 | +3.16% | 264,035 | 398,585,222 |
| 2024-11-26 | 14.86 | 15.14 | 14.81 | 14.87 | -0.6% | 164,751 | 246,342,689 |
| 2024-11-25 | 14.84 | 15 | 14.56 | 14.96 | +1.56% | 184,296 | 271,572,359 |
| 2024-11-22 | 15.5 | 15.58 | 14.7 | 14.73 | -5.27% | 225,860 | 341,847,809 |
| 2024-11-21 | 15.4 | 15.63 | 15.37 | 15.55 | +0.32% | 203,737 | 315,766,893 |
| 2024-11-20 | 15.38 | 15.57 | 15.28 | 15.5 | +0.13% | 207,321 | 319,942,934 |
| 2024-11-19 | 15.19 | 15.54 | 15.1 | 15.48 | +2.72% | 236,098 | 361,495,962 |
| 2024-11-18 | 15.57 | 15.65 | 14.96 | 15.07 | -3.09% | 247,066 | 376,591,311 |
| 2024-11-15 | 16.28 | 16.53 | 15.54 | 15.55 | -4.83% | 338,293 | 541,008,404 |
| 2024-11-14 | 16.6 | 16.86 | 16.31 | 16.34 | -3.14% | 371,383 | 616,745,254 |
| 2024-11-13 | 16.41 | 17.49 | 16.38 | 16.87 | +2.12% | 645,040 | 1,099,913,204 |
| 2024-11-12 | 17.1 | 17.39 | 16.35 | 16.52 | -1.49% | 407,591 | 688,149,183 |
| 2024-11-11 | 16.44 | 16.87 | 16.31 | 16.77 | +0.54% | 347,818 | 578,237,303 |
| 2024-11-08 | 17.35 | 17.43 | 16.62 | 16.68 | -4.25% | 649,864 | 1,100,917,911 |
| 2024-11-07 | 16.06 | 17.67 | 15.99 | 17.42 | +7.8% | 805,013 | 1,366,829,779 |
| 2024-11-06 | 16.36 | 16.72 | 16.05 | 16.16 | -1.76% | 576,981 | 944,533,391 |
| 2024-11-05 | 15.8 | 16.57 | 15.65 | 16.45 | +3.01% | 691,087 | 1,123,772,548 |
| 2024-11-04 | 15.28 | 16.15 | 15.27 | 15.97 | +6.68% | 611,397 | 964,162,345 |
| 2024-11-01 | 15.47 | 15.67 | 14.95 | 14.97 | -3.42% | 362,597 | 555,685,360 |
| 2024-10-31 | 15.2 | 15.73 | 15.15 | 15.5 | +1.71% | 386,382 | 600,411,894 |
| 2024-10-30 | 15.21 | 15.4 | 15.03 | 15.24 | -0.07% | 240,976 | 366,419,489 |
| 2024-10-29 | 15.72 | 15.88 | 15.21 | 15.25 | -2.99% | 354,123 | 549,158,869 |
| 2024-10-28 | 15.45 | 15.77 | 15.4 | 15.72 | +1.29% | 362,343 | 566,461,500 |
| 2024-10-25 | 15.37 | 15.95 | 15.27 | 15.52 | +0.26% | 544,081 | 850,127,608 |
| 2024-10-24 | 15.05 | 15.76 | 15.02 | 15.48 | +2.86% | 507,726 | 779,873,090 |
| 2024-10-23 | 15.33 | 15.47 | 15.04 | 15.05 | -1.63% | 373,383 | 569,798,467 |
| 2024-10-22 | 15.11 | 15.39 | 15.08 | 15.3 | +0.66% | 289,815 | 441,090,704 |
| 2024-10-21 | 15.05 | 15.35 | 14.99 | 15.2 | -0.85% | 441,942 | 670,223,362 |
| 2024-10-18 | 14.65 | 15.93 | 14.65 | 15.33 | +4.36% | 626,373 | 956,630,534 |
| 2024-10-17 | 14.92 | 15.18 | 14.68 | 14.69 | -1.34% | 270,267 | 403,423,614 |
| 2024-10-16 | 14.54 | 15.14 | 14.49 | 14.89 | +1.15% | 308,181 | 458,022,537 |
| 2024-10-15 | 14.98 | 15.24 | 14.7 | 14.72 | -2.84% | 319,505 | 479,225,756 |
| 2024-10-14 | 14.99 | 15.23 | 14.43 | 15.15 | +1.34% | 368,406 | 546,672,357 |
| 2024-10-11 | 15.1 | 15.55 | 14.76 | 14.95 | -2.54% | 416,344 | 630,934,748 |
| 2024-10-10 | 16.53 | 16.76 | 14.99 | 15.34 | -7.2% | 676,490 | 1,052,536,227 |
| 2024-10-09 | 17.2 | 18.06 | 16.53 | 16.53 | -10.02% | 901,851 | 1,550,859,712 |
| 2024-10-08 | 18.37 | 18.37 | 17.31 | 18.37 | +10% | 902,878 | 1,640,862,291 |
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：