股票概览
16.35
-2.04%
-0.34
16.69
开盘价
16.84
最高价
16.33
最低价
61,078
成交量
数据更新至: 2024-12-31
技术指标
16.71
MA5 (5日均线)
17.57
MA10 (10日均线)
18.52
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 | 16.69 | 16.84 | 16.33 | 16.35 | -2.04% | 61,078 | 101,105,653 |
| 2024-12-30 | 16.95 | 16.95 | 16.4 | 16.69 | -2% | 50,457 | 84,010,671 |
| 2024-12-27 | 16.64 | 17.25 | 16.62 | 17.03 | +2.28% | 81,141 | 138,557,265 |
| 2024-12-26 | 16.8 | 16.97 | 16.56 | 16.65 | -1.01% | 69,939 | 117,063,802 |
| 2024-12-25 | 17.73 | 17.77 | 16.5 | 16.82 | -5.13% | 106,472 | 179,780,223 |
| 2024-12-24 | 17.86 | 17.96 | 17.35 | 17.73 | -0.45% | 82,746 | 146,050,170 |
| 2024-12-23 | 18.95 | 19.2 | 17.7 | 17.81 | -5.87% | 123,811 | 226,055,352 |
| 2024-12-20 | 19 | 19.25 | 18.74 | 18.92 | -0.42% | 91,033 | 173,093,892 |
| 2024-12-19 | 18.35 | 19.03 | 18.34 | 19 | +1.82% | 99,603 | 187,398,637 |
| 2024-12-18 | 18.55 | 19.1 | 18.34 | 18.66 | +0.27% | 94,484 | 177,307,442 |
| 2024-12-17 | 18.87 | 19.4 | 18.41 | 18.61 | -1.43% | 130,054 | 245,421,176 |
| 2024-12-16 | 19.13 | 19.24 | 18.7 | 18.88 | -1.31% | 92,017 | 174,544,468 |
| 2024-12-13 | 19.69 | 19.75 | 19.1 | 19.13 | -2.94% | 93,449 | 180,704,399 |
| 2024-12-12 | 19.74 | 19.85 | 19.41 | 19.71 | +0.36% | 75,085 | 147,373,429 |
| 2024-12-11 | 19.45 | 19.65 | 19.32 | 19.64 | +0.56% | 78,064 | 152,170,844 |
| 2024-12-10 | 19.82 | 20.1 | 19.44 | 19.53 | +0.88% | 128,200 | 252,526,241 |
| 2024-12-09 | 19.87 | 19.98 | 19.26 | 19.36 | -2.22% | 98,525 | 192,421,934 |
| 2024-12-06 | 20.44 | 20.46 | 19.43 | 19.8 | -2.13% | 149,634 | 295,746,300 |
| 2024-12-05 | 20.05 | 20.49 | 19.87 | 20.23 | +1.45% | 131,752 | 265,862,210 |
| 2024-12-04 | 21.3 | 21.36 | 19.8 | 19.94 | -4.5% | 239,699 | 491,622,839 |
| 2024-12-03 | 20.23 | 20.92 | 20.1 | 20.88 | +3.37% | 244,398 | 502,196,631 |
| 2024-12-02 | 19.84 | 20.23 | 19.61 | 20.2 | +3.01% | 147,335 | 294,223,739 |
| 2024-11-29 | 19.61 | 19.82 | 18.95 | 19.61 | 0% | 136,661 | 265,718,382 |
| 2024-11-28 | 20.08 | 20.29 | 19.5 | 19.61 | -2.19% | 139,111 | 276,102,876 |
| 2024-11-27 | 19.05 | 20.05 | 18.65 | 20.05 | +3.83% | 174,632 | 338,953,559 |
| 2024-11-26 | 20.05 | 20.63 | 19.2 | 19.31 | -2.92% | 167,754 | 335,027,215 |
| 2024-11-25 | 19.38 | 19.96 | 19.01 | 19.89 | +2.1% | 188,789 | 369,289,582 |
| 2024-11-22 | 21 | 21.21 | 19.47 | 19.48 | -9.94% | 314,282 | 638,102,632 |
| 2024-11-21 | 20.94 | 21.84 | 20.5 | 21.63 | +3.99% | 424,730 | 902,421,835 |
| 2024-11-20 | 20.08 | 20.98 | 19.76 | 20.8 | +4% | 285,434 | 583,085,536 |
| 2024-11-19 | 19.13 | 20.1 | 19 | 20 | +5.76% | 218,043 | 428,179,289 |
| 2024-11-18 | 19.31 | 19.65 | 18.64 | 18.91 | -2.07% | 185,377 | 352,817,242 |
| 2024-11-15 | 21.25 | 21.26 | 19.26 | 19.31 | -9.77% | 293,328 | 585,545,181 |
| 2024-11-14 | 21.4 | 21.86 | 21.23 | 21.4 | +0.05% | 195,292 | 421,094,739 |
| 2024-11-13 | 22.11 | 22.5 | 20.84 | 21.39 | -3.13% | 248,456 | 538,261,902 |
| 2024-11-12 | 21.7 | 22.3 | 21.5 | 22.08 | -1.12% | 287,215 | 627,812,547 |
| 2024-11-11 | 21.7 | 22.34 | 21.23 | 22.33 | -1.06% | 331,439 | 723,689,801 |
| 2024-11-08 | 21.68 | 22.78 | 21.25 | 22.57 | +4.11% | 446,589 | 988,802,750 |
| 2024-11-07 | 22.8 | 23.2 | 20.84 | 21.68 | -4.7% | 475,881 | 1,029,472,534 |
| 2024-11-06 | 24 | 24.65 | 22.62 | 22.75 | -9.47% | 592,279 | 1,391,965,114 |
| 2024-11-05 | 23.81 | 27.92 | 23.81 | 25.13 | -5.03% | 759,597 | 1,873,501,432 |
| 2024-11-04 | 26.46 | 27.59 | 26.46 | 26.46 | -10% | 243,931 | 647,645,660 |
| 2024-11-01 | 33.16 | 35.39 | 29.4 | 29.4 | -10.01% | 500,431 | 1,579,593,414 |
| 2024-10-31 | 31.5 | 32.67 | 29.31 | 32.67 | +10% | 563,325 | 1,809,735,410 |
| 2024-10-30 | 24.85 | 29.7 | 24.85 | 29.7 | +10% | 769,347 | 2,175,349,492 |
| 2024-10-29 | 28.52 | 28.52 | 23.9 | 27 | +4.13% | 388,428 | 1,086,512,189 |
| 2024-10-28 | 25.67 | 25.93 | 23.7 | 25.93 | +10.01% | 371,467 | 948,424,222 |
| 2024-10-25 | 20.99 | 23.57 | 19.8 | 23.57 | +9.99% | 732,428 | 1,668,522,483 |
| 2024-10-24 | 17.53 | 21.43 | 17.53 | 21.43 | +10.01% | 962,839 | 1,798,362,133 |
| 2024-10-23 | 18.7 | 19.48 | 16 | 19.48 | +9.99% | 926,030 | 1,751,268,863 |
| 2024-10-22 | 17.71 | 17.71 | 17.71 | 17.71 | +10% | 31,972 | 56,622,872 |
| 2024-10-21 | 16.1 | 16.1 | 15.68 | 16.1 | +9.97% | 190,706 | 306,849,893 |
| 2024-10-18 | 14.64 | 14.64 | 14.4 | 14.64 | +9.99% | 502,485 | 735,409,196 |
| 2024-10-17 | 13.31 | 13.31 | 13.31 | 13.31 | +10% | 25,887 | 34,455,144 |
| 2024-10-16 | 12.1 | 12.1 | 12.1 | 12.1 | +10% | 59,156 | 71,578,833 |
| 2024-10-15 | 10.76 | 11 | 10.16 | 11 | +10% | 260,843 | 280,164,838 |
| 2024-10-14 | 9.64 | 10 | 9.36 | 10 | +10.01% | 498,983 | 488,411,980 |
| 2024-10-11 | 8.43 | 9.09 | 8.27 | 9.09 | +10.05% | 134,486 | 119,311,228 |
| 2024-10-10 | 8.35 | 8.6 | 8.12 | 8.26 | -2.71% | 109,769 | 91,422,710 |
| 2024-10-09 | 9.12 | 9.12 | 8.49 | 8.49 | -9.97% | 159,404 | 138,542,677 |
| 2024-10-08 | 9.89 | 9.89 | 8.75 | 9.43 | +4.89% | 252,284 | 234,484,091 |
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：