股票概览
16.2
-1.82%
-0.3
16.5
开盘价
16.66
最高价
16.12
最低价
8,612
成交量
数据更新至: 2024-12-31
技术指标
16.36
MA5 (5日均线)
16.70
MA10 (10日均线)
17.49
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 | 16.5 | 16.66 | 16.12 | 16.2 | -1.82% | 8,612 | 14,048,129 |
| 2024-12-30 | 16.67 | 16.67 | 16.22 | 16.5 | -0.78% | 7,641 | 12,556,142 |
| 2024-12-27 | 16.31 | 16.78 | 16.27 | 16.63 | +1.96% | 11,132 | 18,497,669 |
| 2024-12-26 | 16.15 | 16.41 | 16.06 | 16.31 | +0.99% | 7,818 | 12,755,322 |
| 2024-12-25 | 16.71 | 16.94 | 16 | 16.15 | -3.35% | 13,959 | 22,628,047 |
| 2024-12-24 | 16.96 | 16.96 | 16.5 | 16.71 | +0.36% | 8,215 | 13,712,101 |
| 2024-12-23 | 17.39 | 17.47 | 16.62 | 16.65 | -4.2% | 15,501 | 26,217,750 |
| 2024-12-20 | 17.18 | 17.46 | 17.15 | 17.38 | +1.16% | 9,952 | 17,264,278 |
| 2024-12-19 | 17.01 | 17.29 | 16.9 | 17.18 | -0.52% | 12,868 | 22,005,057 |
| 2024-12-18 | 17.6 | 17.68 | 17.11 | 17.27 | -1.03% | 14,544 | 25,184,056 |
| 2024-12-17 | 18.29 | 18.39 | 17.37 | 17.45 | -4.9% | 20,981 | 37,183,382 |
| 2024-12-16 | 18.37 | 18.84 | 18.16 | 18.35 | -0.54% | 18,712 | 34,590,098 |
| 2024-12-13 | 18.49 | 18.85 | 18.1 | 18.45 | -0.54% | 24,541 | 45,654,634 |
| 2024-12-12 | 18.31 | 18.68 | 18.3 | 18.55 | +0.76% | 17,364 | 32,175,239 |
| 2024-12-11 | 18.41 | 18.52 | 18.28 | 18.41 | -0.54% | 18,067 | 33,187,433 |
| 2024-12-10 | 18.88 | 19 | 18.5 | 18.51 | 0% | 29,899 | 55,535,524 |
| 2024-12-09 | 18.26 | 18.88 | 18.26 | 18.51 | +1.37% | 34,974 | 64,940,388 |
| 2024-12-06 | 18.25 | 18.32 | 18.01 | 18.26 | +0.05% | 22,759 | 41,371,336 |
| 2024-12-05 | 18 | 18.31 | 17.88 | 18.25 | +1.39% | 24,597 | 44,642,554 |
| 2024-12-04 | 18.4 | 18.62 | 17.96 | 18 | -2.28% | 37,876 | 69,221,440 |
| 2024-12-03 | 18.61 | 18.89 | 18.28 | 18.42 | -1.71% | 45,612 | 84,244,646 |
| 2024-12-02 | 19 | 19.4 | 18.6 | 18.74 | -0.95% | 72,092 | 135,897,458 |
| 2024-11-29 | 19.29 | 21.21 | 18.75 | 18.92 | -1.87% | 106,515 | 211,294,191 |
| 2024-11-28 | 17.65 | 19.28 | 17.31 | 19.28 | +9.98% | 80,503 | 149,638,389 |
| 2024-11-27 | 17.48 | 17.55 | 16.85 | 17.53 | +0.23% | 37,850 | 65,084,945 |
| 2024-11-26 | 18.31 | 18.65 | 17.39 | 17.49 | -1.69% | 76,452 | 137,622,220 |
| 2024-11-25 | 16.32 | 17.79 | 16.28 | 17.79 | +10.02% | 40,804 | 71,537,355 |
| 2024-11-22 | 17.04 | 17.13 | 16.12 | 16.17 | -5.33% | 13,916 | 23,131,654 |
| 2024-11-21 | 17 | 17.1 | 16.77 | 17.08 | +0.71% | 9,772 | 16,574,175 |
| 2024-11-20 | 16.39 | 16.96 | 16.39 | 16.96 | +2.35% | 10,936 | 18,426,825 |
| 2024-11-19 | 16.27 | 16.65 | 16.23 | 16.57 | +1.22% | 9,817 | 16,115,884 |
| 2024-11-18 | 16.58 | 16.84 | 16.28 | 16.37 | -0.91% | 11,249 | 18,609,791 |
| 2024-11-15 | 16.55 | 16.95 | 16.51 | 16.52 | -0.12% | 13,467 | 22,527,580 |
| 2024-11-14 | 17 | 17.13 | 16.51 | 16.54 | -2.53% | 9,524 | 15,972,662 |
| 2024-11-13 | 16.98 | 17.2 | 16.68 | 16.97 | -0.18% | 13,424 | 22,705,965 |
| 2024-11-12 | 17.07 | 17.49 | 16.86 | 17 | -0.35% | 17,954 | 30,880,395 |
| 2024-11-11 | 16.77 | 17.08 | 16.63 | 17.06 | +1.67% | 13,156 | 22,312,028 |
| 2024-11-08 | 17.09 | 17.09 | 16.72 | 16.78 | -0.12% | 12,205 | 20,541,210 |
| 2024-11-07 | 16.58 | 16.85 | 16.32 | 16.8 | +1.33% | 14,465 | 24,129,392 |
| 2024-11-06 | 16.58 | 16.73 | 16.42 | 16.58 | +0.48% | 11,186 | 18,558,813 |
| 2024-11-05 | 16.31 | 16.5 | 16.22 | 16.5 | +1.1% | 14,102 | 23,163,621 |
| 2024-11-04 | 16.17 | 16.44 | 16.01 | 16.32 | +0.99% | 9,149 | 14,906,997 |
| 2024-11-01 | 16.37 | 16.54 | 16 | 16.16 | -1.28% | 12,982 | 21,032,093 |
| 2024-10-31 | 16.38 | 16.57 | 16.29 | 16.37 | +0.61% | 10,357 | 17,027,395 |
| 2024-10-30 | 16.5 | 16.74 | 16.06 | 16.27 | -2.22% | 16,309 | 26,660,816 |
| 2024-10-29 | 16.99 | 17.17 | 16.63 | 16.64 | -1.89% | 21,191 | 35,926,901 |
| 2024-10-28 | 16.71 | 17.08 | 16.66 | 16.96 | +0.65% | 14,638 | 24,678,599 |
| 2024-10-25 | 16.55 | 16.87 | 16.33 | 16.85 | +2.74% | 18,216 | 30,347,631 |
| 2024-10-24 | 16.45 | 16.54 | 16.3 | 16.4 | +0.18% | 9,556 | 15,699,784 |
| 2024-10-23 | 16.3 | 16.6 | 16.15 | 16.37 | -0.12% | 14,288 | 23,469,574 |
| 2024-10-22 | 16.04 | 16.4 | 16.01 | 16.39 | +2.18% | 12,338 | 19,985,859 |
| 2024-10-21 | 15.81 | 16.15 | 15.79 | 16.04 | +1.71% | 13,311 | 21,297,637 |
| 2024-10-18 | 15.5 | 15.99 | 15.5 | 15.77 | +0.9% | 11,530 | 18,193,772 |
| 2024-10-17 | 15.72 | 16.08 | 15.61 | 15.63 | -0.51% | 9,183 | 14,526,417 |
| 2024-10-16 | 15.34 | 15.77 | 15.28 | 15.71 | +1.42% | 9,550 | 14,944,352 |
| 2024-10-15 | 15.61 | 15.84 | 15.41 | 15.49 | -0.77% | 9,202 | 14,413,050 |
| 2024-10-14 | 15.41 | 15.65 | 15.3 | 15.61 | +2.03% | 12,832 | 19,891,625 |
| 2024-10-11 | 15.96 | 16.13 | 15.12 | 15.3 | -3.77% | 11,068 | 17,125,474 |
| 2024-10-10 | 15.64 | 16.18 | 15.6 | 15.9 | +1.27% | 17,195 | 27,413,200 |
| 2024-10-09 | 17.33 | 17.33 | 15.61 | 15.7 | -8.72% | 26,160 | 42,544,161 |
| 2024-10-08 | 17.8 | 17.82 | 16.39 | 17.2 | +6.17% | 44,450 | 75,975,926 |
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：