股票概览
15.35
-3.4%
-0.54
15.98
开盘价
16.08
最高价
15.2
最低价
26,799
成交量
数据更新至: 2024-12-31
技术指标
16.17
MA5 (5日均线)
16.74
MA10 (10日均线)
17.02
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 | 15.98 | 16.08 | 15.2 | 15.35 | -3.4% | 26,799 | 41,577,967 |
| 2024-12-30 | 15.9 | 16.26 | 15.78 | 15.89 | -0.38% | 23,734 | 37,941,578 |
| 2024-12-27 | 16.36 | 16.59 | 15.95 | 15.95 | -2.92% | 45,977 | 74,464,899 |
| 2024-12-26 | 16.88 | 17 | 16.11 | 16.43 | -4.59% | 52,319 | 85,826,457 |
| 2024-12-25 | 18.06 | 18.06 | 17 | 17.22 | -4.33% | 47,067 | 81,904,782 |
| 2024-12-24 | 17.2 | 18.08 | 17.03 | 18 | +3.15% | 56,865 | 101,024,577 |
| 2024-12-23 | 17.7 | 17.7 | 16.7 | 17.45 | -2.4% | 72,701 | 124,050,897 |
| 2024-12-20 | 16.48 | 17.88 | 16.33 | 17.88 | +8.23% | 61,733 | 103,750,172 |
| 2024-12-19 | 16.42 | 16.69 | 16.3 | 16.52 | -1.08% | 53,389 | 87,901,879 |
| 2024-12-18 | 15.9 | 16.93 | 15.9 | 16.7 | +3.99% | 44,059 | 72,847,306 |
| 2024-12-17 | 16.58 | 16.58 | 15.99 | 16.06 | -2.67% | 52,490 | 85,054,715 |
| 2024-12-16 | 17.66 | 17.69 | 16.29 | 16.5 | -5.34% | 73,355 | 123,532,028 |
| 2024-12-13 | 17.75 | 17.91 | 17.31 | 17.43 | -1.86% | 28,913 | 50,719,119 |
| 2024-12-12 | 17.49 | 18.07 | 17.48 | 17.76 | +1.25% | 38,866 | 69,285,188 |
| 2024-12-11 | 17.51 | 17.66 | 17.31 | 17.54 | +0.52% | 33,652 | 58,758,113 |
| 2024-12-10 | 18.15 | 18.21 | 17.37 | 17.45 | -0.06% | 42,710 | 75,752,242 |
| 2024-12-09 | 17.43 | 17.74 | 17.34 | 17.46 | +0.69% | 38,438 | 67,365,990 |
| 2024-12-06 | 17.67 | 17.68 | 16.94 | 17.34 | -1.31% | 53,545 | 92,688,881 |
| 2024-12-05 | 17.94 | 17.99 | 17.4 | 17.57 | -1.79% | 53,306 | 94,232,349 |
| 2024-12-04 | 18.89 | 19.2 | 17.83 | 17.89 | -5.64% | 85,044 | 156,103,473 |
| 2024-12-03 | 19.11 | 19.59 | 18.89 | 18.96 | -0.37% | 67,985 | 130,457,248 |
| 2024-12-02 | 18.51 | 19.63 | 18.43 | 19.03 | +3.65% | 96,158 | 183,953,008 |
| 2024-11-29 | 19.08 | 19.36 | 18.36 | 18.36 | -2.34% | 122,233 | 230,649,527 |
| 2024-11-28 | 17.3 | 19.28 | 17.29 | 18.8 | +8.67% | 134,130 | 250,986,710 |
| 2024-11-27 | 17.5 | 17.65 | 16.76 | 17.3 | -2.2% | 73,102 | 124,950,722 |
| 2024-11-26 | 17.51 | 18.13 | 17.51 | 17.69 | +1.49% | 90,491 | 161,054,774 |
| 2024-11-25 | 17.52 | 18.06 | 16.93 | 17.43 | +3.26% | 125,256 | 218,278,863 |
| 2024-11-22 | 17.77 | 17.94 | 16.85 | 16.88 | -6.79% | 158,053 | 274,980,094 |
| 2024-11-21 | 16.04 | 18.88 | 15.98 | 18.11 | +14.62% | 262,511 | 460,895,996 |
| 2024-11-20 | 14.7 | 15.99 | 14.55 | 15.8 | +7.48% | 109,509 | 167,289,100 |
| 2024-11-19 | 13.9 | 14.7 | 13.8 | 14.7 | +4.7% | 55,104 | 78,928,552 |
| 2024-11-18 | 13.95 | 14.7 | 13.91 | 14.04 | +1.96% | 61,972 | 88,967,091 |
| 2024-11-15 | 14.05 | 14.24 | 13.74 | 13.77 | -1.85% | 33,752 | 47,234,050 |
| 2024-11-14 | 14.67 | 14.67 | 14 | 14.03 | -4.3% | 33,775 | 48,387,083 |
| 2024-11-13 | 14.71 | 14.98 | 14.37 | 14.66 | -1.35% | 38,758 | 56,764,485 |
| 2024-11-12 | 15.12 | 15.55 | 14.64 | 14.86 | -1.26% | 61,785 | 93,171,416 |
| 2024-11-11 | 14.16 | 15.19 | 14.1 | 15.05 | +6.06% | 71,823 | 105,828,507 |
| 2024-11-08 | 14.26 | 14.57 | 14.15 | 14.19 | -0.28% | 53,810 | 77,128,745 |
| 2024-11-07 | 13.83 | 14.32 | 13.83 | 14.23 | +1.35% | 51,462 | 72,659,011 |
| 2024-11-06 | 13.91 | 14.32 | 13.9 | 14.04 | +0.93% | 59,017 | 83,402,204 |
| 2024-11-05 | 13.57 | 14.02 | 13.52 | 13.91 | +2.43% | 48,323 | 66,948,235 |
| 2024-11-04 | 13.35 | 13.64 | 13.15 | 13.58 | +1.95% | 40,354 | 54,289,740 |
| 2024-11-01 | 13.88 | 13.95 | 13.22 | 13.32 | -3.9% | 42,212 | 56,781,811 |
| 2024-10-31 | 13.35 | 13.95 | 13.24 | 13.86 | +5.4% | 63,711 | 86,685,134 |
| 2024-10-30 | 13.2 | 13.38 | 13.03 | 13.15 | -0.98% | 27,814 | 36,648,554 |
| 2024-10-29 | 13.8 | 13.87 | 13.22 | 13.28 | -4.53% | 56,653 | 76,301,621 |
| 2024-10-28 | 13.59 | 13.93 | 13.43 | 13.91 | +3.65% | 66,498 | 91,694,543 |
| 2024-10-25 | 13.08 | 13.53 | 13.08 | 13.42 | +2.6% | 36,133 | 48,149,543 |
| 2024-10-24 | 13.59 | 13.61 | 13.02 | 13.08 | -3.47% | 43,764 | 57,737,031 |
| 2024-10-23 | 13.51 | 13.82 | 13.4 | 13.55 | +0.3% | 63,749 | 86,766,578 |
| 2024-10-22 | 13.3 | 13.68 | 13.14 | 13.51 | +1.58% | 45,214 | 60,825,290 |
| 2024-10-21 | 13.15 | 13.84 | 12.97 | 13.3 | +1.53% | 66,761 | 89,194,078 |
| 2024-10-18 | 12.51 | 13.24 | 12.48 | 13.1 | +3.97% | 45,822 | 58,843,629 |
| 2024-10-17 | 12.66 | 12.82 | 12.54 | 12.6 | -0.24% | 24,468 | 31,016,472 |
| 2024-10-16 | 12.62 | 12.8 | 12.47 | 12.63 | -0.79% | 30,375 | 38,398,821 |
| 2024-10-15 | 12.91 | 13.23 | 12.72 | 12.73 | -1.77% | 36,417 | 47,331,304 |
| 2024-10-14 | 13.06 | 13.06 | 12.59 | 12.96 | +2.13% | 51,188 | 65,703,303 |
| 2024-10-11 | 13.53 | 13.58 | 12.52 | 12.69 | -5.37% | 64,591 | 84,565,297 |
| 2024-10-10 | 13.6 | 14.01 | 13.38 | 13.41 | -1.18% | 60,604 | 82,946,222 |
| 2024-10-09 | 14.15 | 14.32 | 13 | 13.57 | -9.59% | 126,415 | 174,188,058 |
| 2024-10-08 | 15.2 | 15.2 | 13.5 | 15.01 | +18.28% | 162,579 | 235,671,764 |
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：