股票概览
20.76
-5.12%
-1.12
20.18
开盘价
23
最高价
19.5
最低价
426,117
成交量
数据更新至: 2024-11-29
技术指标
19.45
MA5 (5日均线)
16.01
MA10 (10日均线)
13.96
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 | 20.18 | 23 | 19.5 | 20.76 | -5.12% | 426,117 | 904,401,414 |
| 2024-11-28 | 20.33 | 23.93 | 19.03 | 21.88 | +9.24% | 507,303 | 1,077,787,879 |
| 2024-11-27 | 16.69 | 20.03 | 16.69 | 20.03 | +20.01% | 423,959 | 769,327,771 |
| 2024-11-26 | 18.9 | 21.2 | 16.41 | 16.69 | -6.76% | 502,498 | 950,746,219 |
| 2024-11-25 | 15.17 | 17.9 | 15.17 | 17.9 | +19.97% | 420,470 | 687,103,870 |
| 2024-11-22 | 12.5 | 14.92 | 12.5 | 14.92 | +20.03% | 180,959 | 259,265,942 |
| 2024-11-21 | 12 | 12.98 | 11.84 | 12.43 | +2.98% | 144,766 | 179,761,804 |
| 2024-11-20 | 12 | 12.3 | 11.81 | 12.07 | +0.17% | 114,022 | 137,995,693 |
| 2024-11-19 | 11.5 | 12.05 | 11.14 | 12.05 | +5.7% | 117,546 | 137,396,356 |
| 2024-11-18 | 13 | 13 | 10.98 | 11.4 | -13.64% | 155,468 | 185,504,381 |
| 2024-11-15 | 12.49 | 13.51 | 12.25 | 13.2 | +5.68% | 222,072 | 292,108,662 |
| 2024-11-14 | 12.2 | 12.49 | 12.01 | 12.49 | +2.21% | 101,605 | 124,900,833 |
| 2024-11-13 | 12.39 | 12.67 | 11.9 | 12.22 | -2.4% | 105,119 | 128,300,681 |
| 2024-11-12 | 13.06 | 13.22 | 12.38 | 12.52 | -7.26% | 180,221 | 230,916,482 |
| 2024-11-11 | 12.4 | 14 | 12.17 | 13.5 | +4.41% | 266,439 | 344,836,159 |
| 2024-11-08 | 12.07 | 14.6 | 11.8 | 12.93 | +4.95% | 293,200 | 384,883,416 |
| 2024-11-07 | 12.3 | 13.5 | 11.88 | 12.32 | +8.74% | 378,665 | 469,240,491 |
| 2024-11-06 | 9.4 | 11.33 | 9.28 | 11.33 | +20.02% | 167,560 | 177,263,893 |
| 2024-11-05 | 9.09 | 9.6 | 9.08 | 9.44 | +3.74% | 66,442 | 62,114,425 |
| 2024-11-04 | 8.9 | 9.2 | 8.73 | 9.1 | +2.13% | 46,666 | 42,272,884 |
| 2024-11-01 | 9.52 | 9.85 | 8.86 | 8.91 | -6.8% | 75,340 | 68,956,353 |
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：