股票概览
17.79
-10.02%
-1.98
20.8
开盘价
21.75
最高价
17.79
最低价
319,146
成交量
数据更新至: 2024-12-31
技术指标
17.34
MA5 (5日均线)
15.00
MA10 (10日均线)
13.75
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 | 20.8 | 21.75 | 17.79 | 17.79 | -10.02% | 319,146 | 613,401,630 |
| 2024-12-30 | 17.97 | 19.77 | 17.97 | 19.77 | +10.02% | 236,174 | 445,486,164 |
| 2024-12-27 | 17.97 | 17.97 | 17.97 | 17.97 | +9.98% | 19,115 | 34,349,655 |
| 2024-12-26 | 16.34 | 16.34 | 16.34 | 16.34 | +10.03% | 8,396 | 13,719,064 |
| 2024-12-11 | 13.32 | 14.85 | 13.11 | 14.85 | +10% | 234,518 | 336,644,084 |
| 2024-12-10 | 12.68 | 13.64 | 12.59 | 13.5 | +8.87% | 192,357 | 257,505,058 |
| 2024-12-09 | 12.7 | 12.8 | 12.26 | 12.4 | -1.82% | 52,495 | 65,578,274 |
| 2024-12-06 | 12.39 | 12.67 | 12.27 | 12.63 | +1.2% | 52,092 | 65,056,366 |
| 2024-12-05 | 12.25 | 12.5 | 12.16 | 12.48 | +1.96% | 42,039 | 51,970,659 |
| 2024-12-04 | 12.66 | 12.66 | 12.17 | 12.24 | -3.24% | 54,385 | 67,564,493 |
| 2024-12-03 | 12.59 | 12.78 | 12.31 | 12.65 | +0.64% | 71,479 | 89,897,135 |
| 2024-12-02 | 12.3 | 12.6 | 12.3 | 12.57 | +2.28% | 74,457 | 92,896,370 |
| 2024-11-29 | 12.25 | 12.45 | 11.98 | 12.29 | -0.08% | 86,099 | 105,341,977 |
| 2024-11-28 | 12.39 | 12.73 | 12.21 | 12.3 | -0.81% | 96,266 | 120,133,971 |
| 2024-11-27 | 12.89 | 12.98 | 11.7 | 12.4 | -2.36% | 129,700 | 157,798,004 |
| 2024-11-26 | 12.37 | 12.9 | 12.3 | 12.7 | +2.67% | 96,352 | 121,727,526 |
| 2024-11-25 | 12.47 | 12.5 | 12.02 | 12.37 | +1.73% | 58,175 | 71,142,802 |
| 2024-11-22 | 12.63 | 12.9 | 12.12 | 12.16 | -4.63% | 94,912 | 118,939,113 |
| 2024-11-21 | 12.9 | 12.9 | 12.56 | 12.75 | -1.39% | 105,168 | 133,612,290 |
| 2024-11-20 | 12.57 | 13.08 | 12.5 | 12.93 | +1.97% | 96,888 | 124,210,280 |
| 2024-11-19 | 12.3 | 12.71 | 12.11 | 12.68 | +3.09% | 99,672 | 123,841,524 |
| 2024-11-18 | 13.06 | 13.3 | 12.15 | 12.3 | -4.43% | 128,304 | 159,671,804 |
| 2024-11-15 | 13.8 | 14.19 | 12.85 | 12.87 | -6.54% | 159,643 | 213,586,861 |
| 2024-11-14 | 14.87 | 15.13 | 13.73 | 13.77 | -7.46% | 156,853 | 224,272,132 |
| 2024-11-13 | 17.26 | 17.26 | 14.56 | 14.88 | -5.28% | 257,806 | 403,472,953 |
| 2024-11-12 | 14.8 | 15.71 | 14.6 | 15.71 | +10.01% | 118,433 | 182,130,353 |
| 2024-11-11 | 14 | 14.3 | 13.66 | 14.28 | +2.88% | 176,581 | 248,749,776 |
| 2024-11-08 | 13.53 | 14.11 | 13.53 | 13.88 | +2.51% | 164,711 | 227,496,495 |
| 2024-11-07 | 13 | 13.68 | 12.91 | 13.54 | +1.42% | 139,068 | 186,482,712 |
| 2024-11-06 | 13.87 | 13.98 | 13.18 | 13.35 | -3.75% | 207,747 | 282,122,750 |
| 2024-11-05 | 13.7 | 14.47 | 13.65 | 13.87 | +5.48% | 287,655 | 404,161,051 |
| 2024-11-04 | 12.51 | 13.52 | 12.51 | 13.15 | -5.4% | 249,049 | 326,047,503 |
| 2024-11-01 | 14.5 | 14.88 | 13.9 | 13.9 | -9.97% | 117,428 | 165,611,007 |
| 2024-10-31 | 15.66 | 16.85 | 14.99 | 15.44 | +0.26% | 410,168 | 645,503,813 |
| 2024-10-30 | 18 | 18.01 | 15.28 | 15.4 | -5.93% | 443,323 | 757,623,865 |
| 2024-10-29 | 15.18 | 16.37 | 14.9 | 16.37 | +10.01% | 160,723 | 256,651,364 |
| 2024-10-28 | 14.2 | 14.88 | 13.96 | 14.88 | +9.98% | 242,266 | 353,497,634 |
| 2024-10-25 | 12.9 | 13.53 | 12.7 | 13.53 | +10% | 320,097 | 421,447,440 |
| 2024-10-24 | 11.04 | 12.3 | 10.97 | 12.3 | +10.02% | 205,674 | 244,448,448 |
| 2024-10-23 | 11.4 | 11.73 | 11.1 | 11.18 | -3.62% | 149,935 | 170,612,445 |
| 2024-10-22 | 11.8 | 12.04 | 11.42 | 11.6 | -4.05% | 195,250 | 226,718,084 |
| 2024-10-21 | 11.3 | 12.4 | 11.23 | 12.09 | +7.28% | 287,904 | 344,547,295 |
| 2024-10-18 | 11.15 | 11.46 | 10.97 | 11.27 | +0.27% | 159,415 | 179,518,785 |
| 2024-10-17 | 10.9 | 11.55 | 10.9 | 11.24 | +2.09% | 186,824 | 209,474,849 |
| 2024-10-16 | 10.5 | 11.25 | 10.41 | 11.01 | +1.85% | 148,271 | 161,721,265 |
| 2024-10-15 | 10.9 | 11.39 | 10.75 | 10.81 | -1.01% | 218,926 | 241,994,883 |
| 2024-10-14 | 9.93 | 10.92 | 9.75 | 10.92 | +9.97% | 159,500 | 169,135,591 |
| 2024-10-11 | 9.98 | 10.39 | 9.73 | 9.93 | -0.4% | 79,002 | 79,913,318 |
| 2024-10-10 | 10.27 | 10.41 | 9.69 | 9.97 | -5.14% | 112,438 | 113,269,363 |
| 2024-10-09 | 11.23 | 11.29 | 10.51 | 10.51 | -10.02% | 118,828 | 127,318,601 |
| 2024-10-08 | 12.31 | 12.44 | 10.97 | 11.68 | +2.82% | 264,376 | 309,822,660 |
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：