股票概览
17.3
-5.46%
-1
18
开盘价
19.02
最高价
16.55
最低价
595,694
成交量
数据更新至: 2024-12-31
技术指标
18.01
MA5 (5日均线)
15.63
MA10 (10日均线)
13.99
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 | 18 | 19.02 | 16.55 | 17.3 | -5.46% | 595,694 | 1,055,312,915 |
| 2024-12-30 | 19 | 19.9 | 17.8 | 18.3 | -4.19% | 673,453 | 1,253,658,590 |
| 2024-12-27 | 18.94 | 20.37 | 17.77 | 19.1 | +3.13% | 851,512 | 1,634,272,689 |
| 2024-12-26 | 16.2 | 18.52 | 16.2 | 18.52 | +9.98% | 436,144 | 765,125,460 |
| 2024-12-25 | 15.31 | 16.84 | 15.31 | 16.84 | +9.99% | 875,100 | 1,448,765,388 |
| 2024-12-24 | 15.5 | 15.84 | 14.41 | 15.31 | +6.32% | 823,161 | 1,256,730,684 |
| 2024-12-23 | 14.09 | 14.4 | 14.07 | 14.4 | +10.01% | 113,487 | 162,456,283 |
| 2024-12-20 | 11.93 | 13.09 | 11.8 | 13.09 | +10% | 412,132 | 525,605,693 |
| 2024-12-19 | 11.31 | 12.09 | 11.27 | 11.9 | +3.39% | 125,341 | 147,493,313 |
| 2024-12-18 | 11.33 | 11.63 | 11.15 | 11.51 | +1.68% | 91,753 | 105,478,004 |
| 2024-12-17 | 11.77 | 11.8 | 11.26 | 11.32 | -4.07% | 100,950 | 115,869,705 |
| 2024-12-16 | 12.13 | 12.27 | 11.66 | 11.8 | -2.96% | 132,992 | 158,402,934 |
| 2024-12-13 | 12.52 | 12.57 | 12.16 | 12.16 | -4.03% | 135,760 | 167,094,215 |
| 2024-12-12 | 12.32 | 12.88 | 12.14 | 12.67 | +2.76% | 213,842 | 268,799,120 |
| 2024-12-11 | 12.22 | 12.34 | 12.1 | 12.33 | +0.57% | 109,566 | 133,923,309 |
| 2024-12-10 | 12.68 | 12.75 | 12.2 | 12.26 | -0.89% | 187,681 | 232,262,170 |
| 2024-12-09 | 12.73 | 12.89 | 12.17 | 12.37 | -2.9% | 176,649 | 221,000,267 |
| 2024-12-06 | 12.82 | 12.85 | 12.53 | 12.74 | -1.09% | 164,324 | 208,277,989 |
| 2024-12-05 | 12.8 | 12.89 | 12.48 | 12.88 | -0.16% | 227,945 | 289,023,805 |
| 2024-12-04 | 12.25 | 13.23 | 12.23 | 12.9 | +3.95% | 374,390 | 481,903,914 |
| 2024-12-03 | 12.35 | 12.42 | 12.02 | 12.41 | -0.16% | 186,080 | 227,873,944 |
| 2024-12-02 | 12.01 | 12.65 | 12.01 | 12.43 | +2.9% | 216,838 | 269,239,341 |
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：