股票概览
15.8
-0.82%
-0.13
15.93
开盘价
16.08
最高价
15.78
最低价
41,405
成交量
数据更新至: 2024-12-31
技术指标
16.23
MA5 (5日均线)
16.41
MA10 (10日均线)
16.93
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 | 15.93 | 16.08 | 15.78 | 15.8 | -0.82% | 41,405 | 65,852,384 |
| 2024-12-30 | 16.32 | 16.36 | 15.86 | 15.93 | -2.57% | 64,844 | 104,130,092 |
| 2024-12-27 | 16.55 | 16.6 | 16.33 | 16.35 | -0.97% | 41,180 | 67,683,076 |
| 2024-12-26 | 16.5 | 16.74 | 16.5 | 16.51 | -0.36% | 32,611 | 54,037,255 |
| 2024-12-25 | 16.94 | 16.99 | 16.4 | 16.57 | -1.66% | 49,021 | 81,244,334 |
| 2024-12-24 | 16.6 | 17.09 | 16.58 | 16.85 | +1.02% | 58,922 | 99,287,272 |
| 2024-12-23 | 16.5 | 16.76 | 16.16 | 16.68 | +1.34% | 76,270 | 125,768,897 |
| 2024-12-20 | 16.41 | 16.63 | 16.39 | 16.46 | -0.36% | 36,076 | 59,549,222 |
| 2024-12-19 | 16.24 | 16.56 | 16.03 | 16.52 | +0.67% | 50,314 | 81,941,552 |
| 2024-12-18 | 16.6 | 16.61 | 16.36 | 16.41 | -0.67% | 46,415 | 76,408,318 |
| 2024-12-17 | 16.92 | 16.98 | 16.45 | 16.52 | -2.48% | 67,109 | 111,701,151 |
| 2024-12-16 | 17.4 | 17.41 | 16.87 | 16.94 | -2.64% | 65,795 | 112,613,453 |
| 2024-12-13 | 17.69 | 17.74 | 17.32 | 17.4 | -2.08% | 76,802 | 134,192,219 |
| 2024-12-12 | 17.65 | 17.78 | 17.55 | 17.77 | +0.74% | 56,334 | 99,621,491 |
| 2024-12-11 | 17.62 | 17.73 | 17.55 | 17.64 | -0.06% | 55,891 | 98,648,862 |
| 2024-12-10 | 18.01 | 18.1 | 17.62 | 17.65 | +0.28% | 72,545 | 129,752,503 |
| 2024-12-09 | 17.79 | 17.98 | 17.5 | 17.6 | -1.01% | 42,323 | 74,819,704 |
| 2024-12-06 | 17.65 | 17.89 | 17.46 | 17.78 | +0.74% | 57,215 | 101,261,409 |
| 2024-12-05 | 17.5 | 17.8 | 17.48 | 17.65 | +0.46% | 27,708 | 48,934,221 |
| 2024-12-04 | 17.77 | 17.84 | 17.51 | 17.57 | -1.68% | 48,035 | 84,947,861 |
| 2024-12-03 | 17.94 | 18.08 | 17.7 | 17.87 | -0.67% | 46,352 | 82,631,724 |
| 2024-12-02 | 17.8 | 18.1 | 17.65 | 17.99 | +0.73% | 50,203 | 90,245,685 |
| 2024-11-29 | 17.46 | 18 | 17.42 | 17.86 | +2.29% | 54,772 | 97,454,706 |
| 2024-11-28 | 17.46 | 17.58 | 17.3 | 17.46 | 0% | 41,333 | 72,193,516 |
| 2024-11-27 | 17.12 | 17.48 | 16.82 | 17.46 | +2.05% | 54,468 | 93,288,078 |
| 2024-11-26 | 17.24 | 17.42 | 17.01 | 17.11 | -1.1% | 49,257 | 84,941,559 |
| 2024-11-25 | 17.5 | 17.6 | 17.13 | 17.3 | -0.97% | 55,833 | 96,970,358 |
| 2024-11-22 | 18.21 | 18.21 | 17.46 | 17.47 | -4.12% | 76,711 | 136,344,991 |
| 2024-11-21 | 18.35 | 18.35 | 18.13 | 18.22 | -0.71% | 41,458 | 75,411,198 |
| 2024-11-20 | 18.23 | 18.41 | 18.05 | 18.35 | +0.33% | 52,466 | 95,677,298 |
| 2024-11-19 | 18.05 | 18.29 | 17.88 | 18.29 | +1.5% | 49,457 | 89,374,795 |
| 2024-11-18 | 18.38 | 18.38 | 18 | 18.02 | -1.42% | 54,574 | 99,110,283 |
| 2024-11-15 | 18.55 | 18.71 | 18.27 | 18.28 | -1.51% | 51,226 | 94,856,878 |
| 2024-11-14 | 19.1 | 19.2 | 18.52 | 18.56 | -2.83% | 67,458 | 127,255,982 |
| 2024-11-13 | 19.13 | 19.35 | 18.89 | 19.1 | -0.47% | 77,751 | 148,453,358 |
| 2024-11-12 | 19.15 | 19.67 | 18.97 | 19.19 | +0.21% | 131,515 | 254,337,625 |
| 2024-11-11 | 18.58 | 19.22 | 18.58 | 19.15 | +3.12% | 129,632 | 243,506,825 |
| 2024-11-08 | 18.9 | 18.98 | 18.37 | 18.57 | +1.7% | 130,248 | 242,464,672 |
| 2024-11-07 | 17.81 | 18.29 | 17.74 | 18.26 | +1.67% | 108,468 | 196,449,986 |
| 2024-11-06 | 18.32 | 18.36 | 17.78 | 17.96 | -1.91% | 135,319 | 243,271,928 |
| 2024-11-05 | 17.73 | 18.33 | 17.45 | 18.31 | +3.15% | 137,506 | 246,116,055 |
| 2024-11-04 | 18.3 | 18.3 | 17.62 | 17.75 | -2.53% | 124,640 | 222,282,987 |
| 2024-11-01 | 18.01 | 18.54 | 17.96 | 18.21 | +0.5% | 80,752 | 147,385,309 |
| 2024-10-31 | 18.17 | 18.25 | 18 | 18.12 | -0.77% | 70,345 | 127,312,758 |
| 2024-10-30 | 18.92 | 18.92 | 18.06 | 18.26 | -3.08% | 98,951 | 181,778,599 |
| 2024-10-29 | 20.02 | 20.18 | 18.8 | 18.84 | -4.51% | 155,221 | 299,872,069 |
| 2024-10-28 | 19.93 | 19.98 | 19.45 | 19.73 | -0.5% | 105,421 | 207,138,945 |
| 2024-10-25 | 19.35 | 20.04 | 19.25 | 19.83 | +2.59% | 102,086 | 200,827,328 |
| 2024-10-24 | 19.56 | 19.56 | 19.22 | 19.33 | -1.18% | 70,834 | 137,214,746 |
| 2024-10-23 | 19.89 | 19.89 | 19.45 | 19.56 | -1.36% | 82,635 | 161,990,605 |
| 2024-10-22 | 19.68 | 19.93 | 19.38 | 19.83 | +0.71% | 66,951 | 131,613,024 |
| 2024-10-21 | 20.26 | 20.26 | 19.54 | 19.69 | -1.4% | 91,134 | 181,054,034 |
| 2024-10-18 | 19.36 | 20.46 | 19.26 | 19.97 | +2.36% | 86,346 | 171,745,328 |
| 2024-10-17 | 19.89 | 20.1 | 19.51 | 19.51 | -1.91% | 55,956 | 110,267,906 |
| 2024-10-16 | 19.59 | 20.24 | 19.5 | 19.89 | +0.3% | 65,389 | 130,326,328 |
| 2024-10-15 | 19.5 | 20.38 | 19.15 | 19.83 | -0.1% | 95,490 | 188,739,161 |
| 2024-10-14 | 19.62 | 19.85 | 18.5 | 19.85 | +0.3% | 121,416 | 233,290,531 |
| 2024-10-11 | 21.28 | 21.28 | 19.24 | 19.79 | -5.99% | 150,921 | 302,260,882 |
| 2024-10-10 | 21.86 | 22.2 | 20.72 | 21.05 | -2.91% | 152,654 | 323,582,429 |
| 2024-10-09 | 24.75 | 25.32 | 21.37 | 21.68 | -16.03% | 312,877 | 711,705,142 |
| 2024-10-08 | 28 | 28.27 | 24.28 | 25.82 | +8.49% | 185,823 | 483,824,737 |
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：