股票概览
16.46
-0.3%
-0.05
16.44
开盘价
16.69
最高价
16.18
最低价
14,762
成交量
数据更新至: 2024-12-31
技术指标
16.57
MA5 (5日均线)
16.93
MA10 (10日均线)
16.98
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 | 16.44 | 16.69 | 16.18 | 16.46 | -0.3% | 14,762 | 24,280,464 |
| 2024-12-30 | 16.5 | 16.64 | 16.31 | 16.51 | -0.78% | 13,218 | 21,756,851 |
| 2024-12-27 | 16.76 | 16.96 | 16.55 | 16.64 | -0.95% | 14,389 | 23,963,386 |
| 2024-12-26 | 16.4 | 16.82 | 16.17 | 16.8 | +2.13% | 14,042 | 23,401,500 |
| 2024-12-25 | 16.65 | 16.82 | 16.2 | 16.45 | -1.5% | 12,197 | 20,001,129 |
| 2024-12-24 | 16.91 | 17.15 | 16.32 | 16.7 | -1.76% | 29,977 | 49,826,614 |
| 2024-12-23 | 17.55 | 17.64 | 16.93 | 17 | -3.35% | 22,068 | 37,836,850 |
| 2024-12-20 | 17.55 | 18 | 17.5 | 17.59 | -0.45% | 14,970 | 26,636,544 |
| 2024-12-19 | 17.3 | 17.68 | 17.03 | 17.67 | +1.2% | 14,950 | 26,030,587 |
| 2024-12-18 | 17.07 | 17.54 | 16.8 | 17.46 | +2.22% | 18,580 | 32,158,387 |
| 2024-12-17 | 17.19 | 17.35 | 16.8 | 17.08 | -0.52% | 24,494 | 41,774,296 |
| 2024-12-16 | 17.55 | 17.6 | 16.98 | 17.17 | -1.6% | 19,534 | 33,550,438 |
| 2024-12-13 | 18 | 18 | 17.41 | 17.45 | -2.84% | 25,732 | 45,273,107 |
| 2024-12-12 | 16.93 | 18 | 16.93 | 17.96 | +5.15% | 43,727 | 77,518,253 |
| 2024-12-11 | 16.71 | 17.13 | 16.57 | 17.08 | +1.67% | 33,060 | 55,898,751 |
| 2024-12-10 | 17.14 | 17.56 | 16.7 | 16.8 | +0.42% | 37,888 | 64,552,300 |
| 2024-12-09 | 16.59 | 17.2 | 16.55 | 16.73 | -0.36% | 22,751 | 38,301,308 |
| 2024-12-06 | 16.6 | 16.87 | 16.47 | 16.79 | +0.18% | 25,228 | 42,107,249 |
| 2024-12-05 | 16.2 | 16.76 | 16.18 | 16.76 | +1.88% | 33,367 | 55,117,566 |
| 2024-12-04 | 16.2 | 16.61 | 16.11 | 16.45 | +0.43% | 45,300 | 74,197,916 |
| 2024-12-03 | 16.81 | 16.96 | 16.09 | 16.38 | -3.53% | 56,356 | 92,310,961 |
| 2024-12-02 | 16.76 | 17.43 | 16.21 | 16.98 | -0.47% | 89,650 | 149,943,248 |
| 2024-11-29 | 16.85 | 17.49 | 16.26 | 17.06 | +1.07% | 92,252 | 155,439,298 |
| 2024-11-28 | 17.28 | 18.68 | 16.56 | 16.88 | -0.94% | 105,751 | 184,859,876 |
| 2024-11-27 | 15.49 | 17.04 | 15.28 | 17.04 | +10.01% | 81,987 | 136,687,112 |
| 2024-11-26 | 15.33 | 15.78 | 15.14 | 15.49 | +0.91% | 23,149 | 35,685,273 |
| 2024-11-25 | 15.02 | 15.39 | 15 | 15.35 | +2.06% | 17,003 | 25,903,949 |
| 2024-11-22 | 15.2 | 15.5 | 15 | 15.04 | -1.25% | 27,912 | 42,519,895 |
| 2024-11-21 | 14.76 | 15.27 | 14.74 | 15.23 | +2.21% | 23,887 | 35,915,181 |
| 2024-11-20 | 14.98 | 15.2 | 14.7 | 14.9 | -0.27% | 19,598 | 29,218,044 |
| 2024-11-19 | 14.42 | 14.94 | 14.4 | 14.94 | +2.75% | 18,672 | 27,302,496 |
| 2024-11-18 | 14.85 | 15.18 | 14.48 | 14.54 | -2.74% | 32,407 | 48,120,510 |
| 2024-11-15 | 14.61 | 15.19 | 14.45 | 14.95 | +1.22% | 51,710 | 77,357,374 |
| 2024-11-14 | 14.8 | 14.91 | 14.28 | 14.77 | -0.81% | 47,643 | 69,672,111 |
| 2024-11-13 | 14.28 | 14.95 | 14.05 | 14.89 | +3.84% | 56,324 | 82,102,857 |
| 2024-11-12 | 13.87 | 14.5 | 13.86 | 14.34 | +3.46% | 46,427 | 66,119,588 |
| 2024-11-11 | 13.82 | 13.9 | 13.62 | 13.86 | -0.29% | 16,128 | 22,223,959 |
| 2024-11-08 | 14.11 | 14.22 | 13.77 | 13.9 | -1.28% | 21,070 | 29,417,987 |
| 2024-11-07 | 13.86 | 14.09 | 13.71 | 14.08 | +1.15% | 25,176 | 35,253,818 |
| 2024-11-06 | 14.04 | 14.07 | 13.75 | 13.92 | -0.36% | 23,711 | 32,906,038 |
| 2024-11-05 | 13.98 | 14.15 | 13.87 | 13.97 | -0.5% | 26,626 | 37,229,744 |
| 2024-11-04 | 13.12 | 14.04 | 13.11 | 14.04 | +6.2% | 43,604 | 60,069,348 |
| 2024-11-01 | 13.48 | 13.49 | 13.05 | 13.22 | -2.07% | 27,758 | 36,654,787 |
| 2024-10-31 | 13.49 | 13.64 | 13.26 | 13.5 | 0% | 19,422 | 26,193,645 |
| 2024-10-30 | 13.46 | 13.68 | 13.29 | 13.5 | -0.66% | 21,737 | 29,260,074 |
| 2024-10-29 | 14.03 | 14.05 | 13.4 | 13.59 | -3.75% | 38,818 | 53,000,129 |
| 2024-10-28 | 13.82 | 14.29 | 13.73 | 14.12 | +1.44% | 38,188 | 53,782,362 |
| 2024-10-25 | 13.15 | 13.97 | 13.1 | 13.92 | +6.1% | 56,293 | 76,425,594 |
| 2024-10-24 | 13.1 | 13.25 | 13 | 13.12 | -0.15% | 17,988 | 23,678,579 |
| 2024-10-23 | 13.16 | 13.34 | 13.06 | 13.14 | +0.08% | 31,523 | 41,507,614 |
| 2024-10-22 | 13.01 | 13.56 | 12.98 | 13.13 | +0.84% | 44,487 | 58,892,739 |
| 2024-10-21 | 12.92 | 13.05 | 12.83 | 13.02 | +0.7% | 31,956 | 41,353,428 |
| 2024-10-18 | 12.66 | 13.09 | 12.6 | 12.93 | +2.13% | 29,621 | 38,229,801 |
| 2024-10-17 | 12.85 | 12.99 | 12.65 | 12.66 | -1.48% | 18,344 | 23,499,167 |
| 2024-10-16 | 12.82 | 13.06 | 12.76 | 12.85 | -0.54% | 16,877 | 21,767,967 |
| 2024-10-15 | 13.11 | 13.24 | 12.92 | 12.92 | -2.05% | 19,890 | 25,950,739 |
| 2024-10-14 | 13.2 | 13.27 | 12.85 | 13.19 | +0.92% | 20,264 | 26,556,557 |
| 2024-10-11 | 13.1 | 13.47 | 12.79 | 13.07 | -0.68% | 33,777 | 44,277,076 |
| 2024-10-10 | 13 | 13.5 | 12.88 | 13.16 | +1.7% | 38,858 | 51,315,550 |
| 2024-10-09 | 13.91 | 14 | 12.94 | 12.94 | -10.01% | 68,037 | 90,040,708 |
| 2024-10-08 | 15.8 | 15.8 | 13.77 | 14.38 | -0.35% | 106,272 | 155,471,173 |
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：