股票概览
20
+10.01%
+1.82
19.54
开盘价
20
最高价
19.51
最低价
50,343
成交量
数据更新至: 2024-11-29
技术指标
18.98
MA5 (5日均线)
16.51
MA10 (10日均线)
14.54
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 | 19.54 | 20 | 19.51 | 20 | +10.01% | 50,343 | 99,755,124 |
| 2024-11-28 | 19.48 | 19.97 | 18.18 | 18.18 | -10% | 121,370 | 228,099,252 |
| 2024-11-27 | 20.41 | 21.01 | 17.21 | 20.2 | +5.65% | 156,427 | 298,705,952 |
| 2024-11-26 | 16.33 | 19.12 | 16.33 | 19.12 | +10.01% | 155,760 | 282,450,121 |
| 2024-11-25 | 17.03 | 17.38 | 15.84 | 17.38 | +10% | 171,473 | 291,183,364 |
| 2024-11-22 | 16.72 | 16.72 | 14.93 | 15.8 | +3.95% | 66,195 | 107,865,633 |
| 2024-11-21 | 13.53 | 15.2 | 13.53 | 15.2 | +9.99% | 70,604 | 103,629,953 |
| 2024-11-20 | 12.89 | 14.18 | 12.52 | 13.82 | +7.21% | 145,652 | 195,465,644 |
| 2024-11-19 | 12.56 | 12.9 | 12.38 | 12.89 | +3.04% | 42,042 | 53,309,078 |
| 2024-11-18 | 12.89 | 13.01 | 12.36 | 12.51 | -3.1% | 39,759 | 50,111,336 |
| 2024-11-15 | 12.58 | 13.03 | 12.58 | 12.91 | +1.97% | 34,958 | 44,841,996 |
| 2024-11-14 | 12.68 | 12.83 | 12.59 | 12.66 | -0.24% | 24,506 | 31,052,358 |
| 2024-11-13 | 12.6 | 12.75 | 12.41 | 12.69 | +1.12% | 28,338 | 35,708,355 |
| 2024-11-12 | 12.88 | 13.04 | 12.45 | 12.55 | -3.01% | 36,615 | 46,794,054 |
| 2024-11-11 | 12.84 | 13.05 | 12.53 | 12.94 | +0.39% | 37,248 | 48,002,552 |
| 2024-11-08 | 12.48 | 12.92 | 12.24 | 12.89 | +3.87% | 50,020 | 62,866,970 |
| 2024-11-07 | 12.17 | 12.41 | 12.08 | 12.41 | +1.89% | 37,317 | 45,800,684 |
| 2024-11-06 | 12.27 | 12.32 | 12.06 | 12.18 | -0.65% | 15,554 | 18,954,393 |
| 2024-11-05 | 12.18 | 12.36 | 12.1 | 12.26 | +1.24% | 22,222 | 27,090,832 |
| 2024-11-04 | 11.96 | 12.13 | 11.91 | 12.11 | +1.68% | 21,830 | 26,279,684 |
| 2024-11-01 | 12.29 | 12.66 | 11.81 | 11.91 | -2.38% | 26,812 | 32,262,368 |
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：