股票概览
15.57
-2.32%
-0.37
16.04
开盘价
16.08
最高价
15.46
最低价
16,228
成交量
数据更新至: 2024-12-31
技术指标
15.87
MA5 (5日均线)
16.73
MA10 (10日均线)
18.15
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 | 16.04 | 16.08 | 15.46 | 15.57 | -2.32% | 16,228 | 25,545,064 |
| 2024-12-30 | 16.4 | 16.4 | 15.43 | 15.94 | -1.3% | 16,509 | 26,335,100 |
| 2024-12-27 | 16.19 | 16.45 | 15.92 | 16.15 | +0.94% | 15,058 | 24,473,208 |
| 2024-12-26 | 15.84 | 16.33 | 15.84 | 16 | +1.85% | 17,307 | 27,876,379 |
| 2024-12-25 | 16.58 | 16.6 | 15.51 | 15.71 | -5.65% | 21,062 | 33,311,805 |
| 2024-12-24 | 16.47 | 16.85 | 16.21 | 16.65 | +0.67% | 19,811 | 32,776,912 |
| 2024-12-23 | 18.53 | 18.56 | 16.37 | 16.54 | -10.74% | 42,153 | 71,881,397 |
| 2024-12-20 | 18 | 18.8 | 17.82 | 18.53 | +2.43% | 14,555 | 26,888,334 |
| 2024-12-19 | 17.81 | 18.42 | 17.69 | 18.09 | -0.33% | 11,655 | 21,103,940 |
| 2024-12-18 | 17.91 | 18.28 | 17.4 | 18.15 | +1.57% | 14,649 | 26,326,743 |
| 2024-12-17 | 18.92 | 18.98 | 17.82 | 17.87 | -4.95% | 18,495 | 33,749,123 |
| 2024-12-16 | 19.96 | 20.2 | 18.72 | 18.8 | -5% | 19,893 | 37,904,082 |
| 2024-12-13 | 20.1 | 20.4 | 19.73 | 19.79 | -2.17% | 17,569 | 35,175,362 |
| 2024-12-12 | 19.91 | 20.78 | 19.73 | 20.23 | +2.07% | 17,248 | 34,792,627 |
| 2024-12-11 | 19.83 | 20.29 | 19.52 | 19.82 | +0.51% | 14,457 | 28,761,948 |
| 2024-12-10 | 20 | 20.59 | 19.5 | 19.72 | +0.51% | 22,687 | 45,501,445 |
| 2024-12-09 | 20.6 | 20.6 | 19.39 | 19.62 | -1.9% | 11,367 | 22,462,365 |
| 2024-12-06 | 20.15 | 20.31 | 19.5 | 20 | -0.25% | 10,727 | 21,328,510 |
| 2024-12-05 | 19.73 | 20.06 | 19.4 | 20.05 | +1.73% | 8,316 | 16,560,814 |
| 2024-12-04 | 20.2 | 20.2 | 19.4 | 19.71 | -1.3% | 9,960 | 19,619,929 |
| 2024-12-03 | 20.07 | 20.37 | 19.78 | 19.97 | -0.5% | 11,246 | 22,536,196 |
| 2024-12-02 | 20.06 | 20.19 | 19.52 | 20.07 | +1.21% | 13,500 | 26,991,166 |
| 2024-11-29 | 19.6 | 20.18 | 18.8 | 19.83 | +0.2% | 20,246 | 39,648,862 |
| 2024-11-28 | 19.24 | 19.89 | 19.09 | 19.79 | +2.91% | 16,965 | 33,099,008 |
| 2024-11-27 | 18.47 | 19.24 | 17.89 | 19.23 | +4.11% | 19,396 | 35,906,089 |
| 2024-11-26 | 18.69 | 19.2 | 18.36 | 18.47 | -0.7% | 20,136 | 37,707,156 |
| 2024-11-25 | 19.79 | 19.94 | 18 | 18.6 | -6.95% | 40,384 | 76,386,809 |
| 2024-11-22 | 20.28 | 20.35 | 19.88 | 19.99 | -1.58% | 24,895 | 49,800,087 |
| 2024-11-21 | 19.8 | 21.2 | 19.64 | 20.31 | +2.21% | 35,423 | 72,187,381 |
| 2024-11-20 | 20.2 | 20.25 | 19.7 | 19.87 | -1.19% | 24,087 | 47,833,754 |
| 2024-11-19 | 20.8 | 20.8 | 19.37 | 20.11 | +0.3% | 23,359 | 46,715,969 |
| 2024-11-18 | 19.84 | 21.58 | 19.75 | 20.05 | +2.09% | 41,705 | 85,578,178 |
| 2024-11-15 | 20.56 | 20.98 | 19.38 | 19.64 | -4.1% | 30,557 | 62,264,169 |
| 2024-11-14 | 21.79 | 22.12 | 20.45 | 20.48 | -6.31% | 28,934 | 61,423,784 |
| 2024-11-13 | 22.2 | 22.58 | 21.18 | 21.86 | -2.89% | 31,107 | 67,812,240 |
| 2024-11-12 | 23 | 23.2 | 22.22 | 22.51 | -1.27% | 38,843 | 87,700,471 |
| 2024-11-11 | 21.82 | 23.5 | 21.58 | 22.8 | +4.44% | 48,218 | 109,859,139 |
| 2024-11-08 | 21.82 | 23.11 | 21.26 | 21.83 | +1.53% | 53,648 | 118,134,255 |
| 2024-11-07 | 21.09 | 21.77 | 20.6 | 21.5 | -0.28% | 41,607 | 88,458,259 |
| 2024-11-06 | 20.42 | 22.38 | 20.42 | 21.56 | +6.1% | 92,759 | 199,832,136 |
| 2024-11-05 | 19.95 | 20.95 | 19.59 | 20.32 | +3.46% | 54,376 | 110,275,220 |
| 2024-11-04 | 20 | 20.28 | 19.33 | 19.64 | -1.31% | 57,391 | 113,038,644 |
| 2024-11-01 | 23.36 | 24.18 | 19.69 | 19.9 | -13.1% | 90,771 | 196,740,884 |
| 2024-10-31 | 19.99 | 22.9 | 19.08 | 22.9 | +20.02% | 91,223 | 201,388,324 |
| 2024-10-30 | 19 | 19.47 | 18.7 | 19.08 | +0.37% | 22,731 | 43,447,008 |
| 2024-10-29 | 19.85 | 20.59 | 19 | 19.01 | -2.81% | 33,687 | 65,977,535 |
| 2024-10-28 | 18.57 | 19.79 | 18.56 | 19.56 | +6.94% | 46,475 | 89,225,679 |
| 2024-10-25 | 17.8 | 18.58 | 17.61 | 18.29 | +3.39% | 31,082 | 56,405,814 |
| 2024-10-24 | 18.16 | 18.5 | 17.62 | 17.69 | -2.91% | 31,872 | 57,040,814 |
| 2024-10-23 | 18.28 | 19.16 | 18 | 18.22 | -0.92% | 56,139 | 104,511,887 |
| 2024-10-22 | 18.18 | 18.49 | 17.3 | 18.39 | -0.81% | 63,682 | 114,454,506 |
| 2024-10-21 | 17.93 | 19.19 | 17.46 | 18.54 | +2.32% | 77,768 | 142,448,509 |
| 2024-10-18 | 17.05 | 19.99 | 16.65 | 18.12 | +2.32% | 79,652 | 141,342,972 |
| 2024-10-17 | 18.18 | 18.25 | 16.51 | 17.71 | -2.05% | 78,214 | 135,763,562 |
| 2024-10-16 | 15.46 | 18.58 | 15.46 | 18.08 | +15.82% | 103,060 | 180,792,915 |
| 2024-10-15 | 14.89 | 15.99 | 14.21 | 15.61 | +4.69% | 54,599 | 83,487,583 |
| 2024-10-14 | 13.97 | 15.41 | 13.97 | 14.91 | +6.73% | 36,940 | 54,238,801 |
| 2024-10-11 | 15.41 | 15.41 | 13.77 | 13.97 | -6.74% | 34,814 | 49,434,499 |
| 2024-10-10 | 14.26 | 16.34 | 13.98 | 14.98 | +5.34% | 59,526 | 90,581,988 |
| 2024-10-09 | 15.45 | 15.45 | 13.58 | 14.22 | -11.51% | 52,678 | 77,157,767 |
| 2024-10-08 | 16 | 16.09 | 14.3 | 16.07 | +19.3% | 76,818 | 118,317,888 |
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：