股票概览
16.45
-1.02%
-0.17
16.64
开盘价
16.77
最高价
16.39
最低价
15,257
成交量
数据更新至: 2024-12-31
技术指标
16.66
MA5 (5日均线)
16.75
MA10 (10日均线)
16.92
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 | 16.64 | 16.77 | 16.39 | 16.45 | -1.02% | 15,257 | 25,299,848 |
| 2024-12-30 | 16.66 | 16.79 | 16.52 | 16.62 | -0.18% | 14,463 | 24,102,304 |
| 2024-12-27 | 16.9 | 16.91 | 16.61 | 16.65 | -1.01% | 20,733 | 34,594,491 |
| 2024-12-26 | 16.7 | 16.95 | 16.7 | 16.82 | +0.36% | 9,602 | 16,155,112 |
| 2024-12-25 | 16.9 | 16.9 | 16.66 | 16.76 | -0.12% | 9,787 | 16,401,660 |
| 2024-12-24 | 16.85 | 16.93 | 16.63 | 16.78 | +0.36% | 16,715 | 28,034,644 |
| 2024-12-23 | 17 | 17.02 | 16.7 | 16.72 | -1.94% | 13,451 | 22,678,965 |
| 2024-12-20 | 16.82 | 17.14 | 16.81 | 17.05 | +1.43% | 14,186 | 24,184,188 |
| 2024-12-19 | 16.71 | 16.86 | 16.67 | 16.81 | -0.06% | 13,382 | 22,450,388 |
| 2024-12-18 | 16.83 | 16.96 | 16.76 | 16.82 | +0.06% | 15,157 | 25,530,631 |
| 2024-12-17 | 17.11 | 17.17 | 16.78 | 16.81 | -1.47% | 17,009 | 28,740,043 |
| 2024-12-16 | 17.05 | 17.27 | 17.01 | 17.06 | -0.06% | 15,682 | 26,876,180 |
| 2024-12-13 | 17.43 | 17.43 | 17.01 | 17.07 | -2.29% | 26,965 | 46,367,667 |
| 2024-12-12 | 17.24 | 17.57 | 17.15 | 17.47 | +1.69% | 22,634 | 39,424,339 |
| 2024-12-11 | 17.16 | 17.35 | 17.07 | 17.18 | +0.41% | 18,239 | 31,367,119 |
| 2024-12-10 | 17.37 | 17.6 | 17.06 | 17.11 | +0.41% | 25,172 | 43,730,087 |
| 2024-12-09 | 17.18 | 17.2 | 16.9 | 17.04 | -0.64% | 15,365 | 26,235,252 |
| 2024-12-06 | 17.1 | 17.21 | 16.99 | 17.15 | +0.7% | 12,852 | 21,984,342 |
| 2024-12-05 | 16.87 | 17.07 | 16.84 | 17.03 | +0.47% | 8,281 | 14,046,048 |
| 2024-12-04 | 17.43 | 17.43 | 16.9 | 16.95 | -2.7% | 21,164 | 36,216,538 |
| 2024-12-03 | 17.47 | 17.5 | 17.2 | 17.42 | -0.29% | 12,758 | 22,128,593 |
| 2024-12-02 | 17.36 | 17.51 | 17.2 | 17.47 | +0.63% | 17,963 | 31,229,616 |
| 2024-11-29 | 17.06 | 17.44 | 17.02 | 17.36 | +1.58% | 13,751 | 23,767,140 |
| 2024-11-28 | 17.18 | 17.28 | 16.9 | 17.09 | -0.64% | 8,725 | 14,976,752 |
| 2024-11-27 | 16.92 | 17.23 | 16.75 | 17.2 | +1.71% | 13,048 | 22,160,363 |
| 2024-11-26 | 17.07 | 17.2 | 16.83 | 16.91 | -0.94% | 10,165 | 17,289,219 |
| 2024-11-25 | 16.93 | 17.38 | 16.78 | 17.07 | +1.43% | 24,138 | 41,318,003 |
| 2024-11-22 | 17.4 | 17.64 | 16.82 | 16.83 | -3% | 20,449 | 35,228,405 |
| 2024-11-21 | 17.47 | 17.51 | 17.31 | 17.35 | -0.63% | 12,737 | 22,190,867 |
| 2024-11-20 | 17.56 | 17.63 | 17.32 | 17.46 | -0.57% | 19,628 | 34,170,799 |
| 2024-11-19 | 17.39 | 17.56 | 17.29 | 17.56 | +1.33% | 15,303 | 26,648,039 |
| 2024-11-18 | 17.51 | 17.73 | 17.27 | 17.33 | -1.2% | 16,421 | 28,770,411 |
| 2024-11-15 | 17.45 | 18.13 | 17.35 | 17.54 | +0.4% | 28,717 | 50,882,737 |
| 2024-11-14 | 18.3 | 18.38 | 17.41 | 17.47 | -4.22% | 25,620 | 45,366,286 |
| 2024-11-13 | 18.04 | 18.34 | 17.82 | 18.24 | +0.77% | 25,588 | 46,506,504 |
| 2024-11-12 | 17.98 | 18.3 | 17.83 | 18.1 | +0.28% | 25,892 | 46,834,653 |
| 2024-11-11 | 18.27 | 18.35 | 17.63 | 18.05 | -1.2% | 33,580 | 59,966,340 |
| 2024-11-08 | 18.38 | 18.7 | 18.17 | 18.27 | +0.27% | 23,313 | 42,794,731 |
| 2024-11-07 | 17.46 | 18.38 | 17.32 | 18.22 | +3.82% | 27,778 | 50,007,446 |
| 2024-11-06 | 17.7 | 17.78 | 17.38 | 17.55 | -0.85% | 18,393 | 32,283,885 |
| 2024-11-05 | 17.41 | 17.76 | 17.21 | 17.7 | +1.61% | 16,138 | 28,353,384 |
| 2024-11-04 | 17.37 | 17.44 | 17.12 | 17.42 | +0.75% | 10,842 | 18,753,070 |
| 2024-11-01 | 17.3 | 17.73 | 17.23 | 17.29 | -0.58% | 16,818 | 29,400,575 |
| 2024-10-31 | 17.58 | 17.63 | 17.12 | 17.39 | -1.25% | 16,504 | 28,689,155 |
| 2024-10-30 | 17.88 | 18.33 | 17.47 | 17.61 | -1.12% | 16,801 | 30,000,566 |
| 2024-10-29 | 18.02 | 18.19 | 17.75 | 17.81 | -0.45% | 15,798 | 28,373,832 |
| 2024-10-28 | 17.69 | 17.92 | 17.62 | 17.89 | +1.19% | 14,444 | 25,693,707 |
| 2024-10-25 | 17.65 | 17.75 | 17.35 | 17.68 | +1.09% | 9,798 | 17,249,494 |
| 2024-10-24 | 17.49 | 17.63 | 17.38 | 17.49 | -0.4% | 8,681 | 15,193,562 |
| 2024-10-23 | 17.66 | 17.78 | 17.48 | 17.56 | -0.45% | 11,629 | 20,513,399 |
| 2024-10-22 | 17.2 | 17.66 | 17.11 | 17.64 | +2.2% | 14,363 | 25,145,303 |
| 2024-10-21 | 17.1 | 17.51 | 16.89 | 17.26 | +1.05% | 18,569 | 31,967,818 |
| 2024-10-18 | 16.8 | 17.42 | 16.75 | 17.08 | +1.07% | 21,358 | 36,386,886 |
| 2024-10-17 | 17.12 | 17.38 | 16.83 | 16.9 | -1.05% | 13,831 | 23,633,324 |
| 2024-10-16 | 17.1 | 17.47 | 16.96 | 17.08 | -1.1% | 17,159 | 29,460,784 |
| 2024-10-15 | 17.71 | 17.9 | 17.25 | 17.27 | -2.48% | 15,864 | 27,702,482 |
| 2024-10-14 | 17.67 | 17.9 | 17.5 | 17.71 | +0.23% | 16,946 | 30,033,805 |
| 2024-10-11 | 18.08 | 18.16 | 17.5 | 17.67 | -1.78% | 14,410 | 25,604,794 |
| 2024-10-10 | 17.54 | 18.48 | 17.54 | 17.99 | +2.62% | 34,467 | 62,263,617 |
| 2024-10-09 | 18.8 | 18.91 | 17.53 | 17.53 | -10.01% | 41,477 | 75,449,877 |
| 2024-10-08 | 20.51 | 20.51 | 18.4 | 19.48 | +4.45% | 79,597 | 154,629,737 |
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：