股票概览
15.7
-4.33%
-0.71
16.41
开盘价
16.57
最高价
15.69
最低价
28,930
成交量
数据更新至: 2024-12-31
技术指标
16.10
MA5 (5日均线)
16.18
MA10 (10日均线)
16.19
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 | 16.41 | 16.57 | 15.69 | 15.7 | -4.33% | 28,930 | 46,269,700 |
| 2024-12-30 | 16.39 | 16.62 | 16.07 | 16.41 | -0.24% | 28,328 | 46,463,495 |
| 2024-12-27 | 16.01 | 16.62 | 16 | 16.45 | +1.61% | 28,225 | 46,299,706 |
| 2024-12-26 | 15.66 | 16.32 | 15.66 | 16.19 | +2.79% | 26,010 | 42,024,459 |
| 2024-12-25 | 16.26 | 16.31 | 15.7 | 15.75 | -2.78% | 24,512 | 38,857,437 |
| 2024-12-24 | 16 | 16.41 | 15.95 | 16.2 | +1.82% | 28,600 | 46,317,422 |
| 2024-12-23 | 16.51 | 16.69 | 15.83 | 15.91 | -4.1% | 32,586 | 52,728,216 |
| 2024-12-20 | 16.4 | 16.66 | 16.32 | 16.59 | +0.73% | 37,203 | 61,621,274 |
| 2024-12-19 | 16 | 16.5 | 15.92 | 16.47 | +2.04% | 37,015 | 60,386,644 |
| 2024-12-18 | 15.8 | 16.35 | 15.67 | 16.14 | +1.45% | 41,111 | 66,290,095 |
| 2024-12-17 | 16.39 | 16.63 | 15.83 | 15.91 | -3.52% | 48,409 | 78,066,258 |
| 2024-12-16 | 16.98 | 17.23 | 16.29 | 16.49 | -2.08% | 99,151 | 166,789,954 |
| 2024-12-13 | 16.33 | 17.58 | 16.26 | 16.84 | +2.56% | 116,494 | 197,444,700 |
| 2024-12-12 | 16.39 | 16.44 | 16.21 | 16.42 | +0.49% | 26,879 | 43,940,316 |
| 2024-12-11 | 16.03 | 16.4 | 15.9 | 16.34 | +1.93% | 35,541 | 57,672,058 |
| 2024-12-10 | 16.41 | 16.47 | 15.97 | 16.03 | -0.12% | 34,223 | 55,490,910 |
| 2024-12-09 | 16.03 | 16.18 | 15.88 | 16.05 | +0.12% | 23,268 | 37,320,535 |
| 2024-12-06 | 16.15 | 16.15 | 15.82 | 16.03 | -0.06% | 24,003 | 38,401,871 |
| 2024-12-05 | 15.69 | 16.08 | 15.69 | 16.04 | +1.2% | 19,013 | 30,367,897 |
| 2024-12-04 | 16.03 | 16.07 | 15.74 | 15.85 | -1.55% | 21,993 | 34,991,635 |
| 2024-12-03 | 16.12 | 16.54 | 15.96 | 16.1 | +0.25% | 39,683 | 64,110,857 |
| 2024-12-02 | 15.96 | 16.18 | 15.88 | 16.06 | +1.07% | 27,546 | 44,253,792 |
| 2024-11-29 | 15.58 | 15.99 | 15.5 | 15.89 | +1.47% | 25,439 | 40,196,964 |
| 2024-11-28 | 15.58 | 15.91 | 15.58 | 15.66 | -1.14% | 20,050 | 31,528,326 |
| 2024-11-27 | 15.47 | 15.86 | 15.17 | 15.84 | +2.39% | 25,989 | 40,415,593 |
| 2024-11-26 | 15.67 | 15.92 | 15.39 | 15.47 | -1.59% | 19,237 | 30,032,746 |
| 2024-11-25 | 15.74 | 15.75 | 15.39 | 15.72 | +1.35% | 27,311 | 42,521,261 |
| 2024-11-22 | 15.91 | 16.39 | 15.51 | 15.51 | -3.42% | 43,074 | 68,908,779 |
| 2024-11-21 | 16.07 | 16.26 | 15.91 | 16.06 | -0.12% | 34,226 | 54,926,863 |
| 2024-11-20 | 15.83 | 16.15 | 15.68 | 16.08 | -0.06% | 43,582 | 69,601,486 |
| 2024-11-19 | 15.37 | 16.09 | 15.33 | 16.09 | +5.09% | 46,585 | 73,604,785 |
| 2024-11-18 | 15.64 | 15.78 | 15.25 | 15.31 | -2.11% | 27,374 | 42,297,199 |
| 2024-11-15 | 15.71 | 16.08 | 15.6 | 15.64 | -0.57% | 28,531 | 45,220,682 |
| 2024-11-14 | 16.16 | 16.16 | 15.7 | 15.73 | -2.6% | 33,603 | 53,432,993 |
| 2024-11-13 | 16.22 | 16.22 | 15.78 | 16.15 | +0.5% | 31,117 | 49,828,253 |
| 2024-11-12 | 16.38 | 16.47 | 15.93 | 16.07 | -1.59% | 39,340 | 63,961,414 |
| 2024-11-11 | 16.09 | 16.35 | 15.95 | 16.33 | +1.49% | 38,752 | 62,730,196 |
| 2024-11-08 | 16.12 | 16.22 | 15.93 | 16.09 | +0.44% | 43,927 | 70,636,784 |
| 2024-11-07 | 15.67 | 16.02 | 15.59 | 16.02 | +1.52% | 35,138 | 55,662,325 |
| 2024-11-06 | 15.99 | 16.14 | 15.67 | 15.78 | -1.19% | 40,328 | 63,944,395 |
| 2024-11-05 | 15.61 | 16.13 | 15.57 | 15.97 | +1.46% | 49,730 | 79,035,628 |
| 2024-11-04 | 15.16 | 15.74 | 15.15 | 15.74 | +3.15% | 36,015 | 56,212,165 |
| 2024-11-01 | 16.23 | 16.3 | 15.24 | 15.26 | -7.79% | 70,107 | 109,353,576 |
| 2024-10-31 | 16.13 | 16.83 | 15.64 | 16.55 | +2.73% | 97,135 | 158,900,271 |
| 2024-10-30 | 16.56 | 17.2 | 15.94 | 16.11 | -2.66% | 70,312 | 115,430,610 |
| 2024-10-29 | 16.1 | 16.8 | 15.71 | 16.55 | +3.05% | 70,914 | 115,025,590 |
| 2024-10-28 | 15.87 | 16.11 | 15.79 | 16.06 | +1.2% | 28,977 | 46,274,139 |
| 2024-10-25 | 15.58 | 15.91 | 15.56 | 15.87 | +1.8% | 21,931 | 34,594,984 |
| 2024-10-24 | 15.52 | 15.7 | 15.41 | 15.59 | -0.26% | 20,011 | 31,143,279 |
| 2024-10-23 | 15.64 | 15.88 | 15.57 | 15.63 | 0% | 32,200 | 50,601,690 |
| 2024-10-22 | 15.65 | 15.75 | 15.37 | 15.63 | -0.13% | 26,855 | 41,798,725 |
| 2024-10-21 | 15.51 | 15.88 | 15.31 | 15.65 | +0.9% | 39,554 | 61,678,589 |
| 2024-10-18 | 15.06 | 15.89 | 15.02 | 15.51 | +4.02% | 38,595 | 59,466,310 |
| 2024-10-17 | 15.08 | 15.34 | 14.9 | 14.91 | -1% | 22,366 | 33,868,600 |
| 2024-10-16 | 14.81 | 15.15 | 14.68 | 15.06 | +0.6% | 20,541 | 30,722,795 |
| 2024-10-15 | 15.32 | 15.54 | 14.96 | 14.97 | -2.6% | 25,938 | 39,523,049 |
| 2024-10-14 | 14.88 | 15.38 | 14.55 | 15.37 | +3.43% | 30,888 | 46,265,595 |
| 2024-10-11 | 15.69 | 15.69 | 14.65 | 14.86 | -4.74% | 30,412 | 45,843,776 |
| 2024-10-10 | 15.8 | 16.4 | 15.51 | 15.6 | -1.33% | 32,420 | 51,399,886 |
| 2024-10-09 | 17.03 | 17.29 | 15.8 | 15.81 | -8.98% | 54,149 | 89,355,651 |
| 2024-10-08 | 18.06 | 18.06 | 16.66 | 17.37 | +5.79% | 68,527 | 118,886,254 |
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：