股票概览
19.72
+9.98%
+1.79
17.3
开盘价
19.72
最高价
16.78
最低价
2,124,341
成交量
数据更新至: 2024-11-29
技术指标
16.45
MA5 (5日均线)
15.05
MA10 (10日均线)
14.48
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 |
|---|---|---|---|---|---|---|---|
| 2024-11-29 | 17.3 | 19.72 | 16.78 | 19.72 | +9.98% | 2,124,341 | 3,941,064,918 |
| 2024-11-28 | 17.69 | 17.93 | 16.39 | 17.93 | +10% | 2,091,041 | 3,673,264,353 |
| 2024-11-27 | 14.94 | 16.3 | 14.83 | 16.3 | +9.99% | 1,125,511 | 1,754,401,380 |
| 2024-11-26 | 13.47 | 14.82 | 13.4 | 14.82 | +10.02% | 1,251,396 | 1,834,916,231 |
| 2024-11-25 | 13.2 | 13.79 | 12.9 | 13.47 | +2.2% | 401,279 | 538,967,585 |
| 2024-11-22 | 13.91 | 13.98 | 13.17 | 13.18 | -5.86% | 386,724 | 526,084,044 |
| 2024-11-21 | 13.85 | 14.16 | 13.68 | 14 | +0.29% | 461,548 | 642,004,808 |
| 2024-11-20 | 13.7 | 14.07 | 13.51 | 13.96 | -1.13% | 514,985 | 710,696,689 |
| 2024-11-19 | 13 | 14.34 | 12.82 | 14.12 | +8.28% | 776,382 | 1,065,345,424 |
| 2024-11-18 | 13.67 | 13.97 | 12.71 | 13.04 | -7.45% | 601,592 | 792,959,429 |
| 2024-11-15 | 13.78 | 14.89 | 13.77 | 14.09 | +1.44% | 691,426 | 998,172,136 |
| 2024-11-14 | 14.59 | 14.59 | 13.83 | 13.89 | -5.7% | 518,714 | 734,127,527 |
| 2024-11-13 | 14.2 | 15.08 | 14.2 | 14.73 | +1.24% | 729,718 | 1,064,418,713 |
| 2024-11-12 | 13.86 | 15 | 13.86 | 14.55 | +4.3% | 949,201 | 1,385,567,827 |
| 2024-11-11 | 13.6 | 13.95 | 13.5 | 13.95 | +1.23% | 379,146 | 520,625,077 |
| 2024-11-08 | 14.57 | 14.58 | 13.66 | 13.78 | -2.96% | 617,194 | 862,366,055 |
| 2024-11-07 | 13.21 | 14.4 | 13.21 | 14.2 | +5.19% | 764,955 | 1,064,493,048 |
| 2024-11-06 | 13.6 | 13.94 | 13.39 | 13.5 | 0% | 565,314 | 771,454,010 |
| 2024-11-05 | 12.9 | 13.52 | 12.81 | 13.5 | +4.25% | 528,890 | 705,652,392 |
| 2024-11-04 | 12.56 | 12.95 | 12.56 | 12.95 | +3.11% | 290,207 | 370,903,967 |
| 2024-11-01 | 13.25 | 13.3 | 12.55 | 12.56 | -5.28% | 450,682 | 581,811,178 |
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：