股票概览
16.16
-1.64%
-0.27
16.23
开盘价
16.58
最高价
16.11
最低价
7,210
成交量
数据更新至: 2024-12-31
技术指标
16.36
MA5 (5日均线)
16.72
MA10 (10日均线)
17.79
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 | 16.23 | 16.58 | 16.11 | 16.16 | -1.64% | 7,210 | 11,715,453 |
| 2024-12-30 | 16.62 | 16.68 | 16.03 | 16.43 | -0.67% | 8,299 | 13,572,953 |
| 2024-12-27 | 16.75 | 16.9 | 16.41 | 16.54 | +0.67% | 8,631 | 14,379,640 |
| 2024-12-26 | 16.05 | 16.68 | 16.05 | 16.43 | +1.17% | 6,955 | 11,469,335 |
| 2024-12-25 | 16.64 | 16.7 | 16.07 | 16.24 | -2.52% | 9,039 | 14,710,782 |
| 2024-12-24 | 16.88 | 16.89 | 16.38 | 16.66 | +0.54% | 9,889 | 16,443,418 |
| 2024-12-23 | 17.79 | 17.8 | 16.52 | 16.57 | -5.37% | 15,247 | 25,951,384 |
| 2024-12-20 | 17.21 | 17.78 | 17.03 | 17.51 | +1.8% | 10,573 | 18,517,238 |
| 2024-12-19 | 17.25 | 17.65 | 17.01 | 17.2 | -1.21% | 13,530 | 23,284,743 |
| 2024-12-18 | 17.55 | 17.92 | 17.02 | 17.41 | -0.8% | 13,135 | 22,965,215 |
| 2024-12-17 | 18.54 | 18.63 | 17.5 | 17.55 | -4.62% | 14,714 | 26,335,670 |
| 2024-12-16 | 18.7 | 18.88 | 18.33 | 18.4 | -0.54% | 12,803 | 23,809,503 |
| 2024-12-13 | 18.91 | 19.19 | 18.5 | 18.5 | -2.63% | 14,543 | 27,421,780 |
| 2024-12-12 | 19.5 | 19.58 | 18.7 | 19 | -4.76% | 27,283 | 51,762,318 |
| 2024-12-11 | 19.79 | 20.3 | 19.5 | 19.95 | +1.89% | 14,769 | 29,328,045 |
| 2024-12-10 | 19.94 | 20.43 | 19.5 | 19.58 | +0.98% | 27,664 | 55,501,784 |
| 2024-12-09 | 19.07 | 19.47 | 18.78 | 19.39 | +3.41% | 22,019 | 41,956,991 |
| 2024-12-06 | 18.67 | 19 | 18.28 | 18.75 | -0.27% | 11,002 | 20,455,780 |
| 2024-12-05 | 18.67 | 19.1 | 18.48 | 18.8 | +0.91% | 12,546 | 23,608,380 |
| 2024-12-04 | 18.97 | 19.18 | 18.4 | 18.63 | -1.58% | 11,872 | 22,280,895 |
| 2024-12-03 | 18.85 | 19.11 | 18.58 | 18.93 | +0.42% | 10,466 | 19,744,623 |
| 2024-12-02 | 18.74 | 18.93 | 18.42 | 18.85 | +1.78% | 15,169 | 28,422,967 |
| 2024-11-29 | 18.2 | 18.66 | 18.01 | 18.52 | +1.54% | 13,152 | 24,203,941 |
| 2024-11-28 | 18.15 | 18.54 | 17.91 | 18.24 | +2.01% | 16,070 | 29,323,758 |
| 2024-11-27 | 17.57 | 17.97 | 16.79 | 17.88 | +2.82% | 10,525 | 18,311,552 |
| 2024-11-26 | 17.75 | 17.96 | 17.31 | 17.39 | -1.42% | 7,445 | 13,127,028 |
| 2024-11-25 | 17.41 | 17.76 | 17.12 | 17.64 | +1.91% | 7,873 | 13,736,093 |
| 2024-11-22 | 18.41 | 18.51 | 17.22 | 17.31 | -5.92% | 14,062 | 25,055,735 |
| 2024-11-21 | 18.48 | 18.6 | 18.05 | 18.4 | -0.49% | 9,652 | 17,718,332 |
| 2024-11-20 | 17.8 | 18.5 | 17.61 | 18.49 | +3.93% | 13,416 | 24,481,656 |
| 2024-11-19 | 17.36 | 17.79 | 17.09 | 17.79 | +2.07% | 11,524 | 20,024,267 |
| 2024-11-18 | 17.88 | 18.1 | 17.01 | 17.43 | -2.08% | 10,604 | 18,456,618 |
| 2024-11-15 | 18.01 | 18.29 | 17.8 | 17.8 | -1.17% | 8,241 | 14,878,735 |
| 2024-11-14 | 18.92 | 19.09 | 17.97 | 18.01 | -4.05% | 10,850 | 19,948,557 |
| 2024-11-13 | 18.69 | 18.86 | 18.08 | 18.77 | +1.4% | 14,069 | 25,983,010 |
| 2024-11-12 | 19.26 | 19.65 | 18.3 | 18.51 | -3.04% | 18,391 | 34,638,366 |
| 2024-11-11 | 18.48 | 19.26 | 18.3 | 19.09 | +3.3% | 19,613 | 37,026,250 |
| 2024-11-08 | 18.74 | 18.87 | 18.37 | 18.48 | -0.05% | 19,538 | 36,239,221 |
| 2024-11-07 | 18.4 | 18.5 | 18 | 18.49 | +1.26% | 13,934 | 25,556,303 |
| 2024-11-06 | 18.71 | 18.8 | 17.8 | 18.26 | -1.93% | 18,740 | 34,509,775 |
| 2024-11-05 | 18.56 | 18.78 | 18.22 | 18.62 | +0.49% | 23,667 | 43,865,103 |
| 2024-11-04 | 17.58 | 18.62 | 17.47 | 18.53 | +5.34% | 21,421 | 39,195,396 |
| 2024-11-01 | 18.18 | 18.65 | 17.45 | 17.59 | -2.76% | 18,977 | 34,139,046 |
| 2024-10-31 | 17.41 | 18.48 | 17.12 | 18.09 | +3.85% | 18,649 | 33,152,087 |
| 2024-10-30 | 17.73 | 17.88 | 17.1 | 17.42 | -3.38% | 15,093 | 26,294,057 |
| 2024-10-29 | 18 | 18.18 | 17.5 | 18.03 | -0.5% | 22,085 | 39,328,108 |
| 2024-10-28 | 18.2 | 18.48 | 17.95 | 18.12 | +0.78% | 12,141 | 22,057,457 |
| 2024-10-25 | 17.45 | 18.07 | 17.45 | 17.98 | +3.27% | 10,964 | 19,545,501 |
| 2024-10-24 | 18.01 | 18.01 | 17.36 | 17.41 | -2.74% | 10,030 | 17,587,329 |
| 2024-10-23 | 18.3 | 18.3 | 17.83 | 17.9 | -2.13% | 13,575 | 24,511,328 |
| 2024-10-22 | 17.71 | 18.72 | 17.61 | 18.29 | +2.41% | 18,704 | 34,130,387 |
| 2024-10-21 | 17.49 | 18.23 | 17.2 | 17.86 | +3.84% | 21,672 | 38,790,484 |
| 2024-10-18 | 16.57 | 17.67 | 16.45 | 17.2 | +3.8% | 18,242 | 31,135,922 |
| 2024-10-17 | 16.33 | 17.21 | 16.33 | 16.57 | +2.28% | 14,601 | 24,626,056 |
| 2024-10-16 | 15.95 | 16.65 | 15.95 | 16.2 | -0.18% | 10,341 | 16,861,493 |
| 2024-10-15 | 16.92 | 17.25 | 16.23 | 16.23 | -3.05% | 13,902 | 23,323,046 |
| 2024-10-14 | 16.23 | 17.1 | 15.98 | 16.74 | +3.08% | 16,758 | 27,676,863 |
| 2024-10-11 | 17 | 17.08 | 15.96 | 16.24 | -4.53% | 18,840 | 30,718,944 |
| 2024-10-10 | 17.37 | 17.64 | 16.82 | 17.01 | +1.13% | 17,458 | 30,089,638 |
| 2024-10-09 | 18.68 | 18.86 | 16.7 | 16.82 | -13.66% | 33,849 | 59,920,484 |
| 2024-10-08 | 20.23 | 20.45 | 18 | 19.48 | +13.98% | 44,309 | 84,720,411 |
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：