股票概览
15.93
-3.57%
-0.59
16.55
开盘价
16.65
最高价
15.83
最低价
177,610
成交量
数据更新至: 2024-12-31
技术指标
16.77
MA5 (5日均线)
17.36
MA10 (10日均线)
18.42
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 | 16.55 | 16.65 | 15.83 | 15.93 | -3.57% | 177,610 | 286,676,140 |
| 2024-12-30 | 16.9 | 16.9 | 16.42 | 16.52 | -2.36% | 205,486 | 341,273,384 |
| 2024-12-27 | 17.05 | 17.17 | 16.56 | 16.92 | -0.99% | 233,605 | 394,206,119 |
| 2024-12-26 | 17.31 | 17.51 | 17 | 17.09 | -1.73% | 232,528 | 400,239,092 |
| 2024-12-25 | 17.98 | 17.98 | 17.3 | 17.39 | +0.52% | 195,643 | 344,247,715 |
| 2024-12-24 | 17.96 | 17.98 | 16.97 | 17.3 | -3.19% | 247,608 | 428,857,237 |
| 2024-12-23 | 18.48 | 18.48 | 17.72 | 17.87 | -3.35% | 168,453 | 302,325,872 |
| 2024-12-20 | 18.05 | 18.72 | 17.98 | 18.49 | +2.61% | 222,055 | 408,319,532 |
| 2024-12-19 | 17.77 | 18.13 | 17.74 | 18.02 | -0.11% | 151,253 | 271,432,035 |
| 2024-12-18 | 18.06 | 18.29 | 17.73 | 18.04 | +0.56% | 180,197 | 325,650,787 |
| 2024-12-17 | 18.59 | 18.84 | 17.83 | 17.94 | -5.03% | 278,026 | 505,418,217 |
| 2024-12-16 | 18.88 | 19.18 | 18.75 | 18.89 | +0.05% | 216,671 | 410,588,670 |
| 2024-12-13 | 19.61 | 19.77 | 18.81 | 18.88 | -4.6% | 348,180 | 670,202,065 |
| 2024-12-12 | 20.55 | 20.59 | 19.63 | 19.79 | -3.93% | 386,714 | 769,049,311 |
| 2024-12-11 | 20.88 | 20.92 | 20.43 | 20.6 | -2.88% | 325,764 | 673,692,707 |
| 2024-12-10 | 20.65 | 21.21 | 19.81 | 21.21 | +4.59% | 620,848 | 1,279,957,726 |
| 2024-12-09 | 20.66 | 20.89 | 19.71 | 20.28 | +1% | 493,411 | 1,001,160,114 |
| 2024-12-06 | 19.9 | 20.45 | 19.3 | 20.08 | +4.42% | 566,733 | 1,131,047,688 |
| 2024-12-05 | 17.92 | 19.55 | 17.75 | 19.23 | +7.01% | 570,467 | 1,081,060,313 |
| 2024-12-04 | 18.08 | 18.29 | 17.77 | 17.97 | -0.72% | 218,679 | 394,782,741 |
| 2024-12-03 | 18.77 | 18.82 | 17.86 | 18.1 | -4.03% | 375,519 | 683,409,100 |
| 2024-12-02 | 18.58 | 19.32 | 18.5 | 18.86 | +1.07% | 294,037 | 556,928,456 |
| 2024-11-29 | 18.14 | 19.28 | 17.92 | 18.66 | +3.09% | 411,496 | 770,282,369 |
| 2024-11-28 | 19.1 | 19.24 | 18.07 | 18.1 | -5.53% | 384,896 | 709,515,662 |
| 2024-11-27 | 18.3 | 19.26 | 17.58 | 19.16 | +3.68% | 418,249 | 771,522,461 |
| 2024-11-26 | 19.75 | 19.75 | 18.36 | 18.48 | -9.41% | 606,712 | 1,155,549,390 |
| 2024-11-25 | 21.31 | 21.31 | 19.58 | 20.4 | +5.32% | 770,204 | 1,576,586,486 |
| 2024-11-22 | 19.79 | 20.58 | 19.27 | 19.37 | -2.57% | 436,709 | 876,483,798 |
| 2024-11-21 | 19.79 | 20.5 | 19.41 | 19.88 | -1.88% | 378,858 | 753,191,547 |
| 2024-11-20 | 19.38 | 20.73 | 19.13 | 20.26 | +5.25% | 549,854 | 1,103,149,874 |
| 2024-11-19 | 19 | 19.53 | 18.5 | 19.25 | +0.63% | 399,463 | 759,477,502 |
| 2024-11-18 | 21.69 | 21.89 | 19.13 | 19.13 | -10.02% | 631,118 | 1,243,664,272 |
| 2024-11-15 | 21.85 | 23.1 | 20.87 | 21.26 | -0.79% | 756,042 | 1,674,273,391 |
| 2024-11-14 | 22.33 | 23.76 | 21.32 | 21.43 | -2.59% | 804,695 | 1,802,432,196 |
| 2024-11-13 | 22.79 | 23.21 | 21.66 | 22 | +4.27% | 887,470 | 1,993,092,970 |
| 2024-11-12 | 21.56 | 22.55 | 20.8 | 21.1 | -0.47% | 665,132 | 1,433,662,050 |
| 2024-11-11 | 19.58 | 21.58 | 19.5 | 21.2 | +8.05% | 809,221 | 1,692,178,802 |
| 2024-11-08 | 19.55 | 20.27 | 19.08 | 19.62 | +0.36% | 502,253 | 986,452,117 |
| 2024-11-07 | 18 | 19.68 | 17.86 | 19.55 | +7.12% | 537,210 | 1,019,855,959 |
| 2024-11-06 | 19.3 | 20.17 | 17.96 | 18.25 | -2.3% | 593,229 | 1,127,292,557 |
| 2024-11-05 | 17.21 | 19.13 | 17.15 | 18.68 | +7.36% | 486,914 | 892,216,936 |
| 2024-11-04 | 16.86 | 17.52 | 16.86 | 17.4 | +3.2% | 253,859 | 438,710,591 |
| 2024-11-01 | 17 | 17.59 | 16.66 | 16.86 | -0.65% | 329,301 | 563,759,089 |
| 2024-10-31 | 16.7 | 17.2 | 16.4 | 16.97 | +0.12% | 236,259 | 398,851,766 |
| 2024-10-30 | 16.51 | 17.44 | 16.43 | 16.95 | -0.41% | 293,205 | 497,798,223 |
| 2024-10-29 | 18.09 | 18.11 | 16.99 | 17.02 | -4.76% | 315,106 | 549,593,619 |
| 2024-10-28 | 17.79 | 18.07 | 17.61 | 17.87 | +1.07% | 242,944 | 433,374,528 |
| 2024-10-25 | 18.09 | 18.09 | 17.38 | 17.68 | -1.23% | 242,349 | 428,467,492 |
| 2024-10-24 | 18 | 18.29 | 17.71 | 17.9 | -0.56% | 188,070 | 336,120,146 |
| 2024-10-23 | 19.4 | 19.55 | 17.95 | 18 | -7.22% | 498,627 | 931,724,186 |
| 2024-10-22 | 18.5 | 20.12 | 18.21 | 19.4 | +5.21% | 539,351 | 1,035,777,116 |
| 2024-10-21 | 18 | 19.05 | 17.64 | 18.44 | +2.67% | 450,389 | 828,539,367 |
| 2024-10-18 | 17.1 | 18.37 | 16.76 | 17.96 | +4.36% | 473,441 | 837,544,092 |
| 2024-10-17 | 17.17 | 17.65 | 16.91 | 17.21 | +1.06% | 330,411 | 569,822,348 |
| 2024-10-16 | 17.21 | 17.48 | 16.87 | 17.03 | -5.49% | 460,055 | 788,279,960 |
| 2024-10-15 | 16.88 | 18.62 | 16.75 | 18.02 | +6.44% | 844,832 | 1,548,145,889 |
| 2024-10-14 | 16.58 | 16.94 | 15.86 | 16.93 | +2.3% | 340,263 | 558,660,320 |
| 2024-10-11 | 17.71 | 17.8 | 16.2 | 16.55 | -6.5% | 310,705 | 523,974,601 |
| 2024-10-10 | 18.34 | 19.02 | 17.7 | 17.7 | -1.45% | 392,751 | 713,506,158 |
| 2024-10-09 | 17.98 | 19.3 | 17.15 | 17.96 | -2.81% | 696,967 | 1,272,991,177 |
| 2024-10-08 | 19.2 | 19.2 | 17.14 | 18.48 | +5.78% | 775,766 | 1,417,490,256 |
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：