股票概览
19.5
+9.98%
+1.77
19.39
开盘价
19.5
最高价
18.1
最低价
220,973
成交量
数据更新至: 2024-11-29
技术指标
16.50
MA5 (5日均线)
15.25
MA10 (10日均线)
14.68
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 | 19.39 | 19.5 | 18.1 | 19.5 | +9.98% | 220,973 | 415,845,637 |
| 2024-11-28 | 17.73 | 17.73 | 17.73 | 17.73 | +9.99% | 9,316 | 16,517,162 |
| 2024-11-27 | 16.12 | 16.12 | 16.12 | 16.12 | +10.03% | 26,386 | 42,534,554 |
| 2024-11-26 | 14.5 | 14.99 | 14.48 | 14.65 | +1.17% | 49,711 | 72,930,168 |
| 2024-11-25 | 13.75 | 14.48 | 13.75 | 14.48 | +5.31% | 28,307 | 40,178,890 |
| 2024-11-22 | 14.36 | 14.52 | 13.68 | 13.75 | -4.58% | 20,403 | 28,832,972 |
| 2024-11-21 | 14.25 | 14.48 | 14.11 | 14.41 | +1.41% | 19,342 | 27,726,442 |
| 2024-11-20 | 13.97 | 14.24 | 13.97 | 14.21 | +1.72% | 20,017 | 28,329,583 |
| 2024-11-19 | 13.71 | 14.03 | 13.62 | 13.97 | +1.9% | 14,947 | 20,667,890 |
| 2024-11-18 | 14 | 14.18 | 13.6 | 13.71 | -0.72% | 21,492 | 29,872,915 |
| 2024-11-15 | 13.85 | 14.18 | 13.8 | 13.81 | -1.22% | 16,048 | 22,523,903 |
| 2024-11-14 | 14.3 | 14.4 | 13.93 | 13.98 | -2.37% | 17,195 | 24,241,885 |
| 2024-11-13 | 14.4 | 14.48 | 13.95 | 14.32 | -0.56% | 19,550 | 27,774,981 |
| 2024-11-12 | 14.46 | 14.55 | 14.23 | 14.4 | +0.28% | 24,420 | 35,197,356 |
| 2024-11-11 | 14.21 | 14.39 | 14.06 | 14.36 | +1.06% | 20,465 | 29,191,130 |
| 2024-11-08 | 14.33 | 14.41 | 14.03 | 14.21 | -0.35% | 22,025 | 31,310,605 |
| 2024-11-07 | 13.84 | 14.26 | 13.84 | 14.26 | +2.22% | 22,829 | 32,234,972 |
| 2024-11-06 | 13.99 | 14.09 | 13.78 | 13.95 | 0% | 18,355 | 25,563,383 |
| 2024-11-05 | 13.9 | 13.98 | 13.68 | 13.95 | +0.87% | 19,834 | 27,542,971 |
| 2024-11-04 | 13.5 | 13.85 | 13.34 | 13.83 | +2.98% | 19,464 | 26,521,314 |
| 2024-11-01 | 13.83 | 14.06 | 13.35 | 13.43 | -3.24% | 26,187 | 35,717,640 |
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：