股票概览
16.87
+0.24%
+0.04
16.84
开盘价
17.21
最高价
16.71
最低价
147,541
成交量
数据更新至: 2024-12-31
技术指标
16.83
MA5 (5日均线)
16.86
MA10 (10日均线)
16.57
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 | 16.84 | 17.21 | 16.71 | 16.87 | +0.24% | 147,541 | 250,292,565 |
| 2024-12-30 | 17.18 | 17.67 | 16.75 | 16.83 | -1.98% | 317,545 | 547,739,558 |
| 2024-12-27 | 16.66 | 17.24 | 16.66 | 17.17 | +3.25% | 164,998 | 281,544,288 |
| 2024-12-26 | 16.67 | 16.75 | 16.58 | 16.63 | -0.18% | 62,324 | 103,792,429 |
| 2024-12-25 | 16.78 | 16.83 | 16.5 | 16.66 | -0.89% | 77,211 | 128,447,165 |
| 2024-12-24 | 16.88 | 17.06 | 16.68 | 16.81 | -0.18% | 133,489 | 224,481,729 |
| 2024-12-23 | 16.86 | 17.27 | 16.8 | 16.84 | -0.12% | 121,900 | 207,651,970 |
| 2024-12-20 | 17.14 | 17.16 | 16.73 | 16.86 | -1.46% | 108,832 | 183,940,910 |
| 2024-12-19 | 16.65 | 17.15 | 16.65 | 17.11 | +1.97% | 144,120 | 244,671,026 |
| 2024-12-18 | 16.58 | 16.86 | 16.5 | 16.78 | +1.45% | 111,797 | 186,741,602 |
| 2024-12-17 | 16.54 | 16.65 | 16.3 | 16.54 | -0.48% | 108,110 | 178,027,047 |
| 2024-12-16 | 16.79 | 16.88 | 16.27 | 16.62 | -1.13% | 193,472 | 319,335,443 |
| 2024-12-13 | 17.09 | 17.2 | 16.8 | 16.81 | -1.64% | 154,066 | 261,621,339 |
| 2024-12-12 | 16.51 | 17.19 | 16.35 | 17.09 | +3.51% | 295,236 | 497,656,246 |
| 2024-12-11 | 16 | 16.52 | 15.93 | 16.51 | +3.64% | 233,755 | 381,552,650 |
| 2024-12-10 | 16.34 | 16.39 | 15.91 | 15.93 | -0.38% | 130,080 | 208,883,637 |
| 2024-12-09 | 16.07 | 16.28 | 15.9 | 15.99 | +0.13% | 101,173 | 162,771,873 |
| 2024-12-06 | 15.63 | 16.03 | 15.63 | 15.97 | +1.98% | 126,272 | 200,720,980 |
| 2024-12-05 | 15.8 | 15.83 | 15.61 | 15.66 | -0.95% | 123,334 | 193,520,752 |
| 2024-12-04 | 15.91 | 15.99 | 15.72 | 15.81 | -1.19% | 108,400 | 171,858,873 |
| 2024-12-03 | 16.09 | 16.2 | 15.73 | 16 | 0% | 147,133 | 233,908,668 |
| 2024-12-02 | 15.6 | 16.23 | 15.47 | 16 | +3.36% | 204,308 | 326,345,564 |
| 2024-11-29 | 15.25 | 15.79 | 15.21 | 15.48 | +1.38% | 232,328 | 361,418,846 |
| 2024-11-28 | 15.59 | 15.64 | 15.27 | 15.27 | -1.17% | 116,197 | 178,855,517 |
| 2024-11-27 | 15.36 | 15.45 | 15.12 | 15.45 | +0.46% | 129,947 | 198,251,936 |
| 2024-11-26 | 15.64 | 15.66 | 15.33 | 15.38 | -1.66% | 161,887 | 250,819,517 |
| 2024-11-25 | 15.85 | 16 | 15.52 | 15.64 | -1.26% | 128,354 | 202,312,351 |
| 2024-11-22 | 16.37 | 16.43 | 15.83 | 15.84 | -3.06% | 125,584 | 202,870,192 |
| 2024-11-21 | 16.34 | 16.55 | 16.25 | 16.34 | +0.06% | 90,261 | 147,664,748 |
| 2024-11-20 | 16.48 | 16.5 | 16.18 | 16.33 | -1.09% | 151,812 | 247,390,140 |
| 2024-11-19 | 16.6 | 16.88 | 16.26 | 16.51 | -0.36% | 133,426 | 220,022,609 |
| 2024-11-18 | 16.89 | 17.15 | 16.46 | 16.57 | -1.95% | 187,285 | 314,137,187 |
| 2024-11-15 | 16.49 | 17.39 | 16.45 | 16.9 | +2.24% | 213,827 | 364,735,564 |
| 2024-11-14 | 16.87 | 17.08 | 16.52 | 16.53 | -1.96% | 113,301 | 190,041,456 |
| 2024-11-13 | 16.77 | 16.92 | 16.64 | 16.86 | +0.12% | 89,598 | 150,571,123 |
| 2024-11-12 | 17.07 | 17.29 | 16.78 | 16.84 | -1.35% | 134,390 | 228,571,116 |
| 2024-11-11 | 17.14 | 17.15 | 16.81 | 17.07 | -0.7% | 126,789 | 214,991,967 |
| 2024-11-08 | 17.76 | 17.81 | 16.91 | 17.19 | -2.94% | 225,238 | 389,147,374 |
| 2024-11-07 | 17.37 | 17.73 | 17.25 | 17.71 | +1.37% | 123,082 | 216,329,472 |
| 2024-11-06 | 17.7 | 17.8 | 17.42 | 17.47 | -1.69% | 136,943 | 241,239,302 |
| 2024-11-05 | 17.23 | 17.8 | 16.96 | 17.77 | +3.13% | 203,643 | 355,840,864 |
| 2024-11-04 | 16.73 | 17.3 | 16.73 | 17.23 | +2.93% | 177,581 | 305,079,572 |
| 2024-11-01 | 17.02 | 17.24 | 16.69 | 16.74 | -1.65% | 221,966 | 374,852,043 |
| 2024-10-31 | 17.25 | 17.63 | 16.98 | 17.02 | +0.83% | 339,957 | 588,386,356 |
| 2024-10-30 | 16.71 | 17.1 | 16.65 | 16.88 | +1.2% | 128,595 | 217,150,527 |
| 2024-10-29 | 17.01 | 17.07 | 16.41 | 16.68 | -3.02% | 271,036 | 451,556,246 |
| 2024-10-28 | 16.65 | 17.23 | 16.6 | 17.2 | +3.37% | 176,952 | 301,571,054 |
| 2024-10-25 | 16.6 | 16.77 | 16.47 | 16.64 | -2.06% | 171,800 | 285,278,412 |
| 2024-10-24 | 16.6 | 17.19 | 16.42 | 16.99 | +2.41% | 176,458 | 297,074,295 |
| 2024-10-23 | 16.6 | 16.87 | 16.47 | 16.59 | -0.06% | 203,034 | 337,708,887 |
| 2024-10-22 | 16.62 | 16.8 | 16.49 | 16.6 | -0.6% | 147,876 | 245,725,692 |
| 2024-10-21 | 16.74 | 17.05 | 16.55 | 16.7 | -0.12% | 168,713 | 282,787,533 |
| 2024-10-18 | 16.32 | 16.98 | 16.32 | 16.72 | +1.77% | 209,442 | 351,618,139 |
| 2024-10-17 | 16.61 | 16.87 | 16.43 | 16.43 | -1.02% | 109,433 | 182,150,146 |
| 2024-10-16 | 16.49 | 16.8 | 16.46 | 16.6 | -1.07% | 110,026 | 182,654,396 |
| 2024-10-15 | 17.48 | 17.65 | 16.78 | 16.78 | -3.78% | 236,568 | 402,574,137 |
| 2024-10-14 | 16.96 | 17.66 | 16.77 | 17.44 | +2.83% | 175,161 | 302,789,965 |
| 2024-10-11 | 17.34 | 17.49 | 16.71 | 16.96 | -2.08% | 170,739 | 290,222,605 |
| 2024-10-10 | 17.06 | 18 | 16.76 | 17.32 | +1.82% | 285,758 | 497,672,745 |
| 2024-10-09 | 17.5 | 17.81 | 16.66 | 17.01 | -4.49% | 365,974 | 630,882,969 |
| 2024-10-08 | 20.19 | 20.3 | 17.58 | 17.81 | -3.63% | 502,288 | 926,941,780 |
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：