股票概览
19.96
+11.07%
+1.99
17.8
开盘价
20.88
最高价
17.8
最低价
2,331,242
成交量
数据更新至: 2024-11-29
技术指标
18.62
MA5 (5日均线)
18.88
MA10 (10日均线)
19.02
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 | 17.8 | 20.88 | 17.8 | 19.96 | +11.07% | 2,331,242 | 4,484,281,883 |
| 2024-11-28 | 18.45 | 18.5 | 17.9 | 17.97 | -1.8% | 713,133 | 1,293,658,120 |
| 2024-11-27 | 17.99 | 18.32 | 17.37 | 18.3 | +1.5% | 831,060 | 1,484,220,566 |
| 2024-11-26 | 18.84 | 18.84 | 17.98 | 18.03 | -4.35% | 891,226 | 1,629,703,125 |
| 2024-11-25 | 18.6 | 19.26 | 17.95 | 18.85 | +1.95% | 1,255,949 | 2,335,565,591 |
| 2024-11-22 | 19.6 | 19.95 | 18.45 | 18.49 | -6.38% | 1,444,194 | 2,765,700,026 |
| 2024-11-21 | 20.33 | 20.78 | 19.43 | 19.75 | -3.38% | 1,971,439 | 3,927,645,335 |
| 2024-11-20 | 19.56 | 21.31 | 19.08 | 20.44 | +3.49% | 2,690,378 | 5,529,322,709 |
| 2024-11-19 | 17.18 | 19.99 | 17.18 | 19.75 | +14.69% | 2,310,760 | 4,266,886,363 |
| 2024-11-18 | 17.65 | 18.45 | 16.9 | 17.22 | -2.27% | 1,222,195 | 2,154,186,387 |
| 2024-11-15 | 18.59 | 19.25 | 17.6 | 17.62 | -6.18% | 1,429,751 | 2,621,304,128 |
| 2024-11-14 | 19.56 | 19.66 | 18.68 | 18.78 | -5.01% | 1,088,700 | 2,082,303,042 |
| 2024-11-13 | 19.35 | 19.99 | 18.5 | 19.77 | +0.36% | 1,755,392 | 3,377,360,641 |
| 2024-11-12 | 20.51 | 20.51 | 19.3 | 19.7 | -4.97% | 1,995,330 | 3,966,412,145 |
| 2024-11-11 | 19.5 | 21.75 | 19.41 | 20.73 | +3.13% | 2,839,178 | 5,892,523,943 |
| 2024-11-08 | 19.75 | 22.32 | 19.75 | 20.1 | -0.99% | 3,610,532 | 7,556,636,200 |
| 2024-11-07 | 21.33 | 21.66 | 18.78 | 20.3 | -3.84% | 3,985,507 | 7,851,058,605 |
| 2024-11-06 | 18.8 | 21.66 | 18.37 | 21.11 | +16.95% | 4,035,087 | 8,123,531,014 |
| 2024-11-05 | 16.15 | 18.45 | 15.55 | 18.05 | +16.75% | 3,869,220 | 6,652,927,436 |
| 2024-11-04 | 12.95 | 15.46 | 12.95 | 15.46 | +20.03% | 1,245,311 | 1,844,051,349 |
| 2024-11-01 | 13.59 | 13.69 | 12.84 | 12.88 | -5.29% | 667,418 | 876,630,884 |
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：