股票概览
15.8
-2.77%
-0.45
16.25
开盘价
16.28
最高价
15.8
最低价
65,031
成交量
数据更新至: 2024-12-31
技术指标
16.18
MA5 (5日均线)
16.40
MA10 (10日均线)
16.68
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 | 16.25 | 16.28 | 15.8 | 15.8 | -2.77% | 65,031 | 104,042,346 |
| 2024-12-30 | 16.39 | 16.49 | 16.2 | 16.25 | -1.22% | 34,863 | 56,807,166 |
| 2024-12-27 | 16.17 | 16.54 | 16.1 | 16.45 | +1.92% | 50,345 | 82,532,383 |
| 2024-12-26 | 16.21 | 16.32 | 16.08 | 16.14 | -0.68% | 39,020 | 63,212,047 |
| 2024-12-25 | 16.43 | 16.49 | 16.2 | 16.25 | -0.98% | 35,625 | 58,014,946 |
| 2024-12-24 | 16.36 | 16.43 | 16.32 | 16.41 | +0.55% | 30,786 | 50,412,663 |
| 2024-12-23 | 16.74 | 16.82 | 16.32 | 16.32 | -2.68% | 48,863 | 80,577,330 |
| 2024-12-20 | 16.72 | 16.84 | 16.68 | 16.77 | +0.3% | 27,972 | 46,948,720 |
| 2024-12-19 | 16.77 | 16.84 | 16.53 | 16.72 | -0.83% | 37,686 | 62,801,517 |
| 2024-12-18 | 16.91 | 16.98 | 16.81 | 16.86 | +0.36% | 30,310 | 51,195,530 |
| 2024-12-17 | 16.9 | 16.92 | 16.68 | 16.8 | -0.47% | 46,510 | 78,124,458 |
| 2024-12-16 | 16.93 | 17.09 | 16.81 | 16.88 | -0.47% | 50,997 | 86,371,145 |
| 2024-12-13 | 17.26 | 17.26 | 16.92 | 16.96 | -1.74% | 91,503 | 155,824,762 |
| 2024-12-12 | 17.08 | 17.27 | 16.96 | 17.26 | +1.05% | 78,246 | 134,425,869 |
| 2024-12-11 | 17 | 17.19 | 16.95 | 17.08 | +0.29% | 47,909 | 81,945,670 |
| 2024-12-10 | 17.37 | 17.43 | 17.02 | 17.03 | +0.29% | 63,653 | 109,290,057 |
| 2024-12-09 | 17.18 | 17.3 | 16.93 | 16.98 | -0.7% | 59,182 | 101,130,458 |
| 2024-12-06 | 16.78 | 17.13 | 16.77 | 17.1 | +1.73% | 58,683 | 99,701,707 |
| 2024-12-05 | 16.71 | 16.83 | 16.65 | 16.81 | +0.3% | 35,136 | 58,853,811 |
| 2024-12-04 | 17 | 17.05 | 16.69 | 16.76 | -1.47% | 41,026 | 69,170,869 |
| 2024-12-03 | 17 | 17.05 | 16.82 | 17.01 | +0.06% | 52,665 | 89,199,540 |
| 2024-12-02 | 16.86 | 17.07 | 16.86 | 17 | +0.89% | 44,390 | 75,373,410 |
| 2024-11-29 | 16.76 | 16.98 | 16.74 | 16.85 | +0.36% | 41,825 | 70,609,405 |
| 2024-11-28 | 16.78 | 16.91 | 16.69 | 16.79 | +0.06% | 39,237 | 65,967,415 |
| 2024-11-27 | 16.55 | 16.81 | 16.35 | 16.78 | +1.21% | 49,607 | 82,307,742 |
| 2024-11-26 | 16.47 | 16.7 | 16.43 | 16.58 | +0.67% | 42,082 | 69,826,415 |
| 2024-11-25 | 16.46 | 16.54 | 16.32 | 16.47 | +0.61% | 46,976 | 77,174,687 |
| 2024-11-22 | 16.98 | 17.02 | 16.35 | 16.37 | -3.71% | 70,111 | 117,244,244 |
| 2024-11-21 | 17.05 | 17.1 | 16.9 | 17 | -0.23% | 45,241 | 76,807,261 |
| 2024-11-20 | 16.89 | 17.11 | 16.82 | 17.04 | +0.95% | 50,865 | 86,554,077 |
| 2024-11-19 | 16.71 | 16.99 | 16.71 | 16.88 | +0.66% | 45,893 | 77,369,120 |
| 2024-11-18 | 16.95 | 17.06 | 16.7 | 16.77 | -0.59% | 69,594 | 117,531,798 |
| 2024-11-15 | 16.93 | 17.11 | 16.85 | 16.87 | -0.94% | 63,425 | 107,646,506 |
| 2024-11-14 | 17.3 | 17.32 | 16.96 | 17.03 | -1.56% | 68,321 | 117,119,943 |
| 2024-11-13 | 17.4 | 17.58 | 17.14 | 17.3 | -0.86% | 69,541 | 120,402,173 |
| 2024-11-12 | 17.57 | 17.88 | 17.35 | 17.45 | -0.51% | 115,311 | 203,661,880 |
| 2024-11-11 | 17.48 | 17.57 | 17.33 | 17.54 | -0.17% | 75,262 | 131,527,299 |
| 2024-11-08 | 17.8 | 17.89 | 17.49 | 17.57 | -0.62% | 86,532 | 152,675,697 |
| 2024-11-07 | 17.21 | 17.71 | 17.1 | 17.68 | +2.31% | 94,492 | 165,967,857 |
| 2024-11-06 | 17.36 | 17.41 | 17.17 | 17.28 | -0.46% | 72,277 | 125,091,250 |
| 2024-11-05 | 17.1 | 17.39 | 16.94 | 17.36 | +1.7% | 97,867 | 168,571,647 |
| 2024-11-04 | 16.81 | 17.09 | 16.74 | 17.07 | +1.79% | 65,013 | 109,933,071 |
| 2024-11-01 | 16.75 | 16.9 | 16.55 | 16.77 | +0.06% | 68,664 | 115,103,486 |
| 2024-10-31 | 16.9 | 16.95 | 16.7 | 16.76 | -0.83% | 64,050 | 107,670,860 |
| 2024-10-30 | 16.93 | 17.08 | 16.75 | 16.9 | -0.12% | 53,465 | 90,429,871 |
| 2024-10-29 | 17.4 | 17.4 | 16.86 | 16.92 | -3.09% | 95,748 | 163,350,041 |
| 2024-10-28 | 17.15 | 17.51 | 17.05 | 17.46 | +1.75% | 82,752 | 143,326,973 |
| 2024-10-25 | 17.01 | 17.18 | 16.94 | 17.16 | +0.94% | 65,786 | 112,452,525 |
| 2024-10-24 | 17.03 | 17.26 | 16.93 | 17 | -0.35% | 52,438 | 89,474,525 |
| 2024-10-23 | 17.05 | 17.2 | 17 | 17.06 | -0.06% | 57,348 | 98,064,058 |
| 2024-10-22 | 17.1 | 17.18 | 16.97 | 17.07 | +0.47% | 54,868 | 93,623,173 |
| 2024-10-21 | 17.19 | 17.24 | 16.92 | 16.99 | -1.16% | 77,438 | 131,877,736 |
| 2024-10-18 | 16.7 | 17.49 | 16.66 | 17.19 | +3% | 87,164 | 148,667,677 |
| 2024-10-17 | 17.08 | 17.08 | 16.69 | 16.69 | -1.24% | 46,646 | 78,722,796 |
| 2024-10-16 | 16.61 | 17.18 | 16.55 | 16.9 | +0.96% | 55,725 | 94,340,383 |
| 2024-10-15 | 17.03 | 17.17 | 16.74 | 16.74 | -1.76% | 68,052 | 115,297,217 |
| 2024-10-14 | 16.95 | 17.14 | 16.56 | 17.04 | +1.19% | 92,663 | 156,142,023 |
| 2024-10-11 | 17.34 | 17.43 | 16.72 | 16.84 | -2.77% | 86,871 | 148,068,909 |
| 2024-10-10 | 17.43 | 18.09 | 17.21 | 17.32 | -1.48% | 107,916 | 189,606,316 |
| 2024-10-09 | 18.38 | 18.38 | 17.54 | 17.58 | -4.97% | 168,972 | 302,618,248 |
| 2024-10-08 | 19.7 | 19.7 | 17.86 | 18.5 | +3.29% | 302,495 | 569,425,164 |
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：