股票概览
16
+2.24%
+0.35
15.64
开盘价
16.15
最高价
15.53
最低价
58,750
成交量
数据更新至: 2024-12-31
技术指标
15.72
MA5 (5日均线)
15.71
MA10 (10日均线)
15.89
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 | 15.64 | 16.15 | 15.53 | 16 | +2.24% | 58,750 | 92,899,038 |
| 2024-12-30 | 15.82 | 15.85 | 15.56 | 15.65 | -0.95% | 16,527 | 25,877,845 |
| 2024-12-27 | 15.61 | 15.82 | 15.56 | 15.8 | +1.28% | 18,883 | 29,697,644 |
| 2024-12-26 | 15.55 | 15.67 | 15.5 | 15.6 | +0.26% | 14,160 | 22,108,411 |
| 2024-12-25 | 15.7 | 15.74 | 15.49 | 15.56 | -0.7% | 16,496 | 25,672,075 |
| 2024-12-24 | 15.54 | 15.7 | 15.49 | 15.67 | +0.84% | 14,309 | 22,337,293 |
| 2024-12-23 | 15.82 | 15.86 | 15.51 | 15.54 | -1.65% | 23,094 | 36,149,999 |
| 2024-12-20 | 15.64 | 15.87 | 15.64 | 15.8 | +0.45% | 16,590 | 26,215,418 |
| 2024-12-19 | 15.61 | 15.77 | 15.47 | 15.73 | +0.06% | 24,513 | 38,246,497 |
| 2024-12-18 | 15.7 | 15.82 | 15.66 | 15.72 | +0.19% | 19,656 | 30,946,269 |
| 2024-12-17 | 16.06 | 16.07 | 15.67 | 15.69 | -2% | 31,686 | 50,120,313 |
| 2024-12-16 | 16.1 | 16.25 | 15.98 | 16.01 | -0.37% | 26,378 | 42,511,618 |
| 2024-12-13 | 16.34 | 16.4 | 16.05 | 16.07 | -2.13% | 34,567 | 56,031,874 |
| 2024-12-12 | 16.21 | 16.45 | 16.15 | 16.42 | +1.3% | 36,150 | 59,114,326 |
| 2024-12-11 | 16.18 | 16.24 | 16.11 | 16.21 | +0.5% | 22,397 | 36,281,175 |
| 2024-12-10 | 16.5 | 16.5 | 16.1 | 16.13 | +0.44% | 39,564 | 64,133,814 |
| 2024-12-09 | 16.09 | 16.24 | 16 | 16.06 | -0.06% | 33,832 | 54,525,843 |
| 2024-12-06 | 15.99 | 16.13 | 15.91 | 16.07 | +0.56% | 20,459 | 32,826,262 |
| 2024-12-05 | 15.97 | 16.05 | 15.92 | 15.98 | -0.19% | 15,974 | 25,548,690 |
| 2024-12-04 | 16.24 | 16.24 | 15.96 | 16.01 | -1.54% | 24,564 | 39,538,939 |
| 2024-12-03 | 16.25 | 16.31 | 16.16 | 16.26 | -0.18% | 19,603 | 31,821,231 |
| 2024-12-02 | 16.17 | 16.35 | 16.1 | 16.29 | +0.74% | 26,312 | 42,745,042 |
| 2024-11-29 | 16 | 16.2 | 15.98 | 16.17 | +1% | 23,722 | 38,261,758 |
| 2024-11-28 | 16.09 | 16.17 | 16 | 16.01 | -0.56% | 17,370 | 27,952,412 |
| 2024-11-27 | 15.85 | 16.11 | 15.64 | 16.1 | +1.19% | 24,398 | 38,727,231 |
| 2024-11-26 | 15.74 | 16.06 | 15.74 | 15.91 | +0.51% | 24,609 | 39,278,615 |
| 2024-11-25 | 15.71 | 15.93 | 15.65 | 15.83 | +0.83% | 24,752 | 39,095,468 |
| 2024-11-22 | 16.24 | 16.33 | 15.69 | 15.7 | -3.5% | 32,159 | 51,354,795 |
| 2024-11-21 | 16.17 | 16.31 | 16.1 | 16.27 | +0.43% | 27,014 | 43,792,142 |
| 2024-11-20 | 16.06 | 16.32 | 16.06 | 16.2 | +0.43% | 25,812 | 41,870,339 |
| 2024-11-19 | 15.85 | 16.13 | 15.85 | 16.13 | +1.83% | 25,664 | 41,181,677 |
| 2024-11-18 | 16.18 | 16.22 | 15.81 | 15.84 | -1.31% | 34,028 | 54,453,218 |
| 2024-11-15 | 16.24 | 16.45 | 16.05 | 16.05 | -2.31% | 29,471 | 47,946,198 |
| 2024-11-14 | 16.72 | 16.76 | 16.37 | 16.43 | -1.97% | 32,837 | 54,313,503 |
| 2024-11-13 | 16.79 | 16.9 | 16.42 | 16.76 | -0.18% | 39,761 | 66,311,183 |
| 2024-11-12 | 16.85 | 17.11 | 16.7 | 16.79 | -0.18% | 58,860 | 99,587,074 |
| 2024-11-11 | 16.35 | 16.86 | 16.3 | 16.82 | +2.62% | 54,069 | 89,557,997 |
| 2024-11-08 | 16.5 | 16.58 | 16.26 | 16.39 | -0.06% | 55,188 | 90,552,712 |
| 2024-11-07 | 16.11 | 16.4 | 16.01 | 16.4 | +1.74% | 51,386 | 83,631,081 |
| 2024-11-06 | 16.13 | 16.33 | 16.03 | 16.12 | +0.06% | 58,562 | 94,667,027 |
| 2024-11-05 | 16.13 | 16.13 | 15.93 | 16.11 | +0.25% | 51,806 | 83,091,678 |
| 2024-11-04 | 15.75 | 16.07 | 15.69 | 16.07 | +2.42% | 47,576 | 75,675,268 |
| 2024-11-01 | 15.69 | 15.85 | 15.55 | 15.69 | -0.19% | 40,622 | 63,845,866 |
| 2024-10-31 | 15.73 | 15.85 | 15.64 | 15.72 | -0.44% | 41,560 | 65,366,527 |
| 2024-10-30 | 15.92 | 16.01 | 15.66 | 15.79 | -0.75% | 38,210 | 60,367,786 |
| 2024-10-29 | 16.36 | 16.43 | 15.9 | 15.91 | -2.09% | 47,801 | 76,893,335 |
| 2024-10-28 | 16.18 | 16.42 | 16.08 | 16.25 | +0.06% | 59,580 | 96,865,782 |
| 2024-10-25 | 16.28 | 16.28 | 15.7 | 16.24 | -2.17% | 83,988 | 134,814,871 |
| 2024-10-24 | 16.4 | 16.75 | 16.4 | 16.6 | +0.36% | 26,949 | 44,696,247 |
| 2024-10-23 | 16.63 | 16.66 | 16.4 | 16.54 | +0.43% | 39,135 | 64,766,286 |
| 2024-10-22 | 16.22 | 16.54 | 16.21 | 16.47 | +1.17% | 32,894 | 53,922,645 |
| 2024-10-21 | 16.4 | 16.44 | 16.15 | 16.28 | +0.12% | 40,529 | 65,979,184 |
| 2024-10-18 | 15.88 | 16.48 | 15.88 | 16.26 | +1.82% | 43,689 | 70,797,809 |
| 2024-10-17 | 16.17 | 16.28 | 15.96 | 15.97 | -0.81% | 26,654 | 42,885,173 |
| 2024-10-16 | 15.75 | 16.39 | 15.75 | 16.1 | +1.32% | 46,596 | 75,025,878 |
| 2024-10-15 | 16.05 | 16.18 | 15.86 | 15.89 | -0.87% | 29,173 | 46,641,225 |
| 2024-10-14 | 15.89 | 16.05 | 15.63 | 16.03 | +0.88% | 37,278 | 59,128,166 |
| 2024-10-11 | 16.3 | 16.36 | 15.82 | 15.89 | -2.22% | 42,603 | 68,218,076 |
| 2024-10-10 | 16.23 | 16.89 | 16.17 | 16.25 | +0.43% | 51,323 | 84,509,574 |
| 2024-10-09 | 17.19 | 17.37 | 16.16 | 16.18 | -7.54% | 74,648 | 124,299,043 |
| 2024-10-08 | 18.6 | 18.6 | 16.92 | 17.5 | +3.06% | 104,196 | 183,835,906 |
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：