股票概览
19.05
+11.4%
+1.95
17.1
开盘价
19.22
最高价
17.1
最低价
437,341
成交量
数据更新至: 2024-11-29
技术指标
17.61
MA5 (5日均线)
17.67
MA10 (10日均线)
18.50
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 | 17.1 | 19.22 | 17.1 | 19.05 | +11.4% | 437,341 | 805,398,104 |
| 2024-11-28 | 17.32 | 17.55 | 16.99 | 17.1 | -1.33% | 105,365 | 182,169,037 |
| 2024-11-27 | 16.88 | 17.38 | 16.5 | 17.33 | +1.35% | 130,808 | 220,921,928 |
| 2024-11-26 | 17.37 | 17.7 | 17.05 | 17.1 | -2.06% | 134,853 | 233,312,224 |
| 2024-11-25 | 17.24 | 17.5 | 16.83 | 17.46 | +1.33% | 122,351 | 209,613,869 |
| 2024-11-22 | 18.03 | 18.27 | 17.17 | 17.23 | -4.6% | 161,784 | 287,772,798 |
| 2024-11-21 | 18.28 | 18.45 | 17.74 | 18.06 | -2.06% | 147,481 | 266,950,009 |
| 2024-11-20 | 17.9 | 18.58 | 17.8 | 18.44 | +2.62% | 191,569 | 352,116,891 |
| 2024-11-19 | 17.06 | 18 | 17.06 | 17.97 | +5.83% | 178,024 | 311,566,044 |
| 2024-11-18 | 18.03 | 18.08 | 16.8 | 16.98 | -4.98% | 195,932 | 336,627,445 |
| 2024-11-15 | 18.7 | 19.05 | 17.87 | 17.87 | -4.44% | 208,324 | 385,782,927 |
| 2024-11-14 | 19.4 | 19.97 | 18.62 | 18.7 | -3.81% | 211,935 | 408,434,984 |
| 2024-11-13 | 19.36 | 19.48 | 18.63 | 19.44 | -0.66% | 207,956 | 398,072,679 |
| 2024-11-12 | 20.02 | 20.43 | 19.26 | 19.57 | -2.25% | 320,039 | 635,040,459 |
| 2024-11-11 | 19.06 | 20.16 | 19.03 | 20.02 | +3.57% | 352,105 | 699,005,330 |
| 2024-11-08 | 19.16 | 20.02 | 19.15 | 19.33 | +1.15% | 377,210 | 738,016,699 |
| 2024-11-07 | 19.56 | 19.79 | 18.6 | 19.11 | -3.48% | 419,468 | 799,928,416 |
| 2024-11-06 | 19.48 | 20.8 | 19.2 | 19.8 | -0.5% | 600,666 | 1,198,445,712 |
| 2024-11-05 | 19.1 | 20.59 | 18.88 | 19.9 | +1.43% | 659,807 | 1,302,668,037 |
| 2024-11-04 | 19.23 | 20.44 | 18.5 | 19.62 | +11.6% | 628,072 | 1,225,107,738 |
| 2024-11-01 | 17.6 | 18.08 | 17.17 | 17.58 | -0.11% | 309,315 | 545,756,881 |
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：