股票概览
15.53
-2.69%
-0.43
15.96
开盘价
16.03
最高价
15.43
最低价
12,485
成交量
数据更新至: 2024-12-31
技术指标
16.09
MA5 (5日均线)
16.36
MA10 (10日均线)
16.75
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 | 15.96 | 16.03 | 15.43 | 15.53 | -2.69% | 12,485 | 19,588,291 |
| 2024-12-30 | 16.2 | 16.25 | 15.95 | 15.96 | -1.91% | 10,167 | 16,329,784 |
| 2024-12-27 | 16.39 | 16.39 | 16.17 | 16.27 | +0.62% | 7,253 | 11,836,769 |
| 2024-12-26 | 16.45 | 16.6 | 16.16 | 16.17 | -2.24% | 13,133 | 21,406,731 |
| 2024-12-25 | 16.5 | 16.82 | 16.5 | 16.54 | +0.98% | 13,088 | 21,783,943 |
| 2024-12-24 | 16.44 | 16.6 | 16.29 | 16.38 | +0.37% | 4,944 | 8,117,171 |
| 2024-12-23 | 16.78 | 16.9 | 16.29 | 16.32 | -3.26% | 10,144 | 16,797,501 |
| 2024-12-20 | 16.74 | 16.99 | 16.73 | 16.87 | +0.6% | 9,211 | 15,549,150 |
| 2024-12-19 | 16.76 | 16.88 | 16.59 | 16.77 | -0.24% | 6,373 | 10,653,789 |
| 2024-12-18 | 17.24 | 17.25 | 16.75 | 16.81 | -1.52% | 12,406 | 20,995,470 |
| 2024-12-17 | 17.34 | 17.58 | 17.03 | 17.07 | -2.18% | 16,664 | 28,903,251 |
| 2024-12-16 | 17.3 | 17.77 | 17.24 | 17.45 | +0.58% | 19,385 | 33,960,057 |
| 2024-12-13 | 17.44 | 17.86 | 17.18 | 17.35 | -0.23% | 23,445 | 41,142,803 |
| 2024-12-12 | 17.15 | 17.51 | 17.07 | 17.39 | +1.93% | 17,366 | 30,097,825 |
| 2024-12-11 | 17.05 | 17.14 | 17.02 | 17.06 | +0.35% | 7,520 | 12,840,282 |
| 2024-12-10 | 17.78 | 17.78 | 16.95 | 17 | -0.47% | 13,658 | 23,537,719 |
| 2024-12-09 | 17.18 | 17.25 | 16.91 | 17.08 | -0.23% | 7,758 | 13,253,632 |
| 2024-12-06 | 17.11 | 17.2 | 16.88 | 17.12 | +0.06% | 11,179 | 19,080,343 |
| 2024-12-05 | 16.88 | 17.21 | 16.83 | 17.11 | +2.03% | 8,986 | 15,301,100 |
| 2024-12-04 | 17.01 | 17.18 | 16.74 | 16.77 | -1.35% | 10,773 | 18,240,863 |
| 2024-12-03 | 17 | 17.05 | 16.83 | 17 | -0.06% | 6,701 | 11,368,580 |
| 2024-12-02 | 16.95 | 17.18 | 16.89 | 17.01 | +0.95% | 11,345 | 19,379,020 |
| 2024-11-29 | 16.85 | 16.99 | 16.55 | 16.85 | 0% | 10,070 | 16,930,679 |
| 2024-11-28 | 16.48 | 17.1 | 16.34 | 16.85 | +2.49% | 19,514 | 32,937,036 |
| 2024-11-27 | 16.26 | 16.44 | 15.86 | 16.44 | +0.98% | 11,717 | 18,884,012 |
| 2024-11-26 | 16.4 | 16.88 | 16.23 | 16.28 | -1.33% | 10,561 | 17,504,582 |
| 2024-11-25 | 16.22 | 16.56 | 16.18 | 16.5 | -0.36% | 13,658 | 22,312,323 |
| 2024-11-22 | 17.32 | 17.42 | 16.56 | 16.56 | -4.33% | 21,676 | 36,651,790 |
| 2024-11-21 | 17.02 | 17.69 | 17.01 | 17.31 | +1.29% | 20,073 | 34,748,019 |
| 2024-11-20 | 16.28 | 17.42 | 16.28 | 17.09 | +4.85% | 20,354 | 34,671,483 |
| 2024-11-19 | 16.31 | 16.52 | 16 | 16.3 | 0% | 14,635 | 23,749,558 |
| 2024-11-18 | 16.77 | 16.83 | 16.17 | 16.3 | -2.22% | 15,286 | 25,177,562 |
| 2024-11-15 | 16.65 | 16.96 | 16.62 | 16.67 | -0.48% | 13,124 | 22,037,096 |
| 2024-11-14 | 17.35 | 17.68 | 16.74 | 16.75 | -4.18% | 14,661 | 24,986,056 |
| 2024-11-13 | 17.56 | 17.77 | 17.23 | 17.48 | -0.85% | 13,755 | 24,067,375 |
| 2024-11-12 | 17.98 | 18.26 | 17.45 | 17.63 | -1.73% | 22,566 | 40,392,752 |
| 2024-11-11 | 17.72 | 18 | 17.55 | 17.94 | +2.51% | 22,532 | 40,245,442 |
| 2024-11-08 | 17.29 | 17.71 | 17.21 | 17.5 | +1.63% | 25,189 | 44,067,710 |
| 2024-11-07 | 16.86 | 17.22 | 16.78 | 17.22 | +1.53% | 17,965 | 30,630,168 |
| 2024-11-06 | 16.75 | 17.2 | 16.65 | 16.96 | +1.25% | 18,494 | 31,431,820 |
| 2024-11-05 | 16.19 | 16.84 | 16.19 | 16.75 | +3.08% | 15,016 | 24,979,532 |
| 2024-11-04 | 16.05 | 16.26 | 16 | 16.25 | +1.56% | 8,962 | 14,498,990 |
| 2024-11-01 | 16.54 | 16.65 | 16 | 16 | -3.38% | 16,484 | 26,786,808 |
| 2024-10-31 | 16 | 16.64 | 16 | 16.56 | +1.35% | 16,531 | 27,133,163 |
| 2024-10-30 | 16.6 | 16.73 | 16.2 | 16.34 | -2.1% | 16,871 | 27,744,563 |
| 2024-10-29 | 17.38 | 17.44 | 16.62 | 16.69 | -3.75% | 21,751 | 36,866,382 |
| 2024-10-28 | 17.4 | 17.5 | 17.17 | 17.34 | -0.29% | 13,283 | 22,970,848 |
| 2024-10-25 | 17 | 17.65 | 16.93 | 17.39 | +2.35% | 19,058 | 33,182,782 |
| 2024-10-24 | 17.2 | 17.39 | 16.9 | 16.99 | -1.28% | 14,173 | 24,212,390 |
| 2024-10-23 | 16.89 | 17.59 | 16.71 | 17.21 | +2.08% | 23,098 | 39,896,281 |
| 2024-10-22 | 16.9 | 16.97 | 16.55 | 16.86 | +0.24% | 19,300 | 32,356,810 |
| 2024-10-21 | 16.58 | 17.14 | 16.5 | 16.82 | +2.25% | 25,863 | 43,599,591 |
| 2024-10-18 | 15.83 | 16.77 | 15.83 | 16.45 | +3.79% | 21,884 | 35,548,305 |
| 2024-10-17 | 15.85 | 16.18 | 15.82 | 15.85 | 0% | 14,053 | 22,523,022 |
| 2024-10-16 | 15.84 | 16.14 | 15.8 | 15.85 | 0% | 14,874 | 23,714,090 |
| 2024-10-15 | 16 | 16.19 | 15.75 | 15.85 | -1.25% | 17,179 | 27,440,472 |
| 2024-10-14 | 15.59 | 16.14 | 15.42 | 16.05 | +4.49% | 19,223 | 30,384,203 |
| 2024-10-11 | 16.46 | 16.46 | 15.24 | 15.36 | -6.91% | 26,242 | 41,184,473 |
| 2024-10-10 | 16.53 | 16.91 | 16.02 | 16.5 | +0.49% | 30,988 | 51,347,445 |
| 2024-10-09 | 17.89 | 17.89 | 16.41 | 16.42 | -8.98% | 50,173 | 85,752,218 |
| 2024-10-08 | 19.14 | 19.14 | 16.8 | 18.04 | +12.19% | 75,386 | 136,027,921 |
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：