股票概览
16.2
+1.5%
+0.24
15.98
开盘价
16.53
最高价
15.92
最低价
27,364
成交量
数据更新至: 2024-12-31
技术指标
16.30
MA5 (5日均线)
16.43
MA10 (10日均线)
16.42
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 | 15.98 | 16.53 | 15.92 | 16.2 | +1.5% | 27,364 | 44,470,856 |
| 2024-12-30 | 16.47 | 16.65 | 15.91 | 15.96 | -3.62% | 27,771 | 44,811,851 |
| 2024-12-27 | 16.36 | 16.62 | 16.09 | 16.56 | +1.6% | 24,739 | 40,522,959 |
| 2024-12-26 | 16.46 | 16.69 | 16.23 | 16.3 | -1.15% | 23,698 | 38,955,550 |
| 2024-12-25 | 17.09 | 17.13 | 16.23 | 16.49 | -3.9% | 41,280 | 68,242,294 |
| 2024-12-24 | 16.74 | 17.23 | 16.22 | 17.16 | +2.2% | 41,851 | 70,615,159 |
| 2024-12-23 | 16.43 | 16.88 | 16.12 | 16.79 | +1.76% | 33,588 | 55,666,858 |
| 2024-12-20 | 16.39 | 17.29 | 16.29 | 16.5 | +0.67% | 47,803 | 80,276,873 |
| 2024-12-19 | 15.75 | 16.88 | 15.66 | 16.39 | +2.89% | 33,206 | 54,194,690 |
| 2024-12-18 | 15.88 | 16.16 | 15.65 | 15.93 | +0.06% | 31,097 | 49,500,283 |
| 2024-12-17 | 16.91 | 17.08 | 15.75 | 15.92 | -6.35% | 47,576 | 77,125,475 |
| 2024-12-16 | 17.88 | 18 | 16.81 | 17 | -3.46% | 52,930 | 92,015,556 |
| 2024-12-13 | 18.7 | 18.7 | 17.56 | 17.61 | -2.38% | 58,190 | 104,894,424 |
| 2024-12-12 | 16.3 | 18.04 | 16.14 | 18.04 | +10% | 59,743 | 104,252,594 |
| 2024-12-11 | 16.11 | 16.55 | 16.06 | 16.4 | +1.42% | 25,606 | 41,837,908 |
| 2024-12-10 | 16.01 | 16.77 | 16.01 | 16.17 | +2.8% | 33,039 | 53,788,861 |
| 2024-12-09 | 15.75 | 15.97 | 15.55 | 15.73 | -0.63% | 18,668 | 29,358,542 |
| 2024-12-06 | 15.91 | 16.36 | 15.76 | 15.83 | -0.57% | 29,867 | 48,032,914 |
| 2024-12-05 | 15.4 | 16.03 | 15.38 | 15.92 | +2.18% | 39,251 | 61,893,747 |
| 2024-12-04 | 15.88 | 15.94 | 15.46 | 15.58 | -2.2% | 20,689 | 32,420,134 |
| 2024-12-03 | 16.08 | 16.13 | 15.77 | 15.93 | -0.93% | 24,579 | 39,064,161 |
| 2024-12-02 | 16.38 | 16.58 | 15.95 | 16.08 | -2.19% | 49,265 | 79,785,171 |
| 2024-11-29 | 16.68 | 17.19 | 16.36 | 16.44 | -2.49% | 46,153 | 77,047,670 |
| 2024-11-28 | 16.45 | 17.48 | 16.44 | 16.86 | +1.57% | 64,805 | 110,314,087 |
| 2024-11-27 | 16.11 | 16.8 | 15.7 | 16.6 | 0% | 71,858 | 117,474,000 |
| 2024-11-26 | 15.54 | 16.82 | 15.21 | 16.6 | +2.79% | 114,116 | 181,698,373 |
| 2024-11-25 | 14.8 | 16.27 | 14.62 | 16.15 | +9.2% | 147,923 | 232,714,705 |
| 2024-11-22 | 15.29 | 15.47 | 14.77 | 14.79 | -2.5% | 54,009 | 80,835,077 |
| 2024-11-21 | 15.03 | 15.4 | 14.77 | 15.17 | -0.33% | 64,813 | 97,706,595 |
| 2024-11-20 | 15.16 | 15.34 | 14.64 | 15.22 | -1.17% | 82,390 | 123,374,699 |
| 2024-11-19 | 14.57 | 15.5 | 14.57 | 15.4 | +2.74% | 116,910 | 175,833,183 |
| 2024-11-18 | 13.82 | 14.99 | 13.7 | 14.99 | +9.98% | 147,275 | 219,092,878 |
| 2024-11-15 | 13.58 | 13.9 | 13.58 | 13.63 | -0.15% | 14,592 | 20,069,220 |
| 2024-11-14 | 13.86 | 13.97 | 13.65 | 13.65 | -1.66% | 15,286 | 21,142,987 |
| 2024-11-13 | 13.84 | 14 | 13.66 | 13.88 | +0.29% | 19,574 | 27,045,182 |
| 2024-11-12 | 14.03 | 14.23 | 13.72 | 13.84 | -1.49% | 26,834 | 37,579,797 |
| 2024-11-11 | 14 | 14.37 | 13.81 | 14.05 | +0.36% | 24,911 | 35,018,647 |
| 2024-11-08 | 14.43 | 14.43 | 13.96 | 14 | -1.34% | 19,988 | 28,137,373 |
| 2024-11-07 | 13.62 | 14.22 | 13.54 | 14.19 | +3.8% | 40,711 | 56,961,061 |
| 2024-11-06 | 13.77 | 13.8 | 13.53 | 13.67 | -0.65% | 19,568 | 26,730,356 |
| 2024-11-05 | 13.46 | 13.81 | 13.36 | 13.76 | +2.23% | 30,068 | 40,881,227 |
| 2024-11-04 | 13.27 | 13.48 | 13.13 | 13.46 | +2.12% | 21,671 | 28,913,243 |
| 2024-11-01 | 13.33 | 13.44 | 13.17 | 13.18 | -0.9% | 22,957 | 30,494,235 |
| 2024-10-31 | 13.45 | 13.5 | 13.28 | 13.3 | -1.04% | 28,945 | 38,676,731 |
| 2024-10-30 | 13.43 | 13.47 | 13.26 | 13.44 | -0.15% | 20,849 | 27,850,258 |
| 2024-10-29 | 13.71 | 13.77 | 13.46 | 13.46 | -3.1% | 29,455 | 39,988,406 |
| 2024-10-28 | 13.7 | 13.89 | 13.46 | 13.89 | +0.29% | 43,282 | 59,027,009 |
| 2024-10-25 | 13.91 | 13.91 | 13.59 | 13.85 | -0.79% | 29,303 | 40,284,852 |
| 2024-10-24 | 14.45 | 14.45 | 13.76 | 13.96 | -4.71% | 70,446 | 98,832,846 |
| 2024-10-23 | 14.19 | 14.65 | 13.8 | 14.65 | +4.64% | 89,004 | 126,851,286 |
| 2024-10-22 | 13.1 | 14 | 13.01 | 14 | +6.95% | 62,864 | 85,485,250 |
| 2024-10-21 | 13 | 13.12 | 12.9 | 13.09 | +0.61% | 24,488 | 31,840,912 |
| 2024-10-18 | 12.85 | 13.15 | 12.7 | 13.01 | +1.25% | 31,939 | 41,297,621 |
| 2024-10-17 | 13.22 | 13.35 | 12.85 | 12.85 | -2.58% | 20,262 | 26,477,706 |
| 2024-10-16 | 13.01 | 13.34 | 13 | 13.19 | +0.15% | 15,961 | 21,044,714 |
| 2024-10-15 | 13.42 | 13.48 | 13.16 | 13.17 | -1.79% | 17,046 | 22,668,374 |
| 2024-10-14 | 13.21 | 13.59 | 13.21 | 13.41 | +1.75% | 29,092 | 39,006,569 |
| 2024-10-11 | 13.57 | 13.61 | 13.04 | 13.18 | -2.87% | 23,262 | 30,900,747 |
| 2024-10-10 | 13.34 | 13.93 | 13.13 | 13.57 | +3.19% | 37,485 | 51,007,476 |
| 2024-10-09 | 14.3 | 14.3 | 13.14 | 13.15 | -9.31% | 38,054 | 51,855,236 |
| 2024-10-08 | 15.75 | 15.83 | 14.01 | 14.5 | +0.55% | 74,484 | 109,557,969 |
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：