股票概览
23.06
+19.98%
+3.84
18.96
开盘价
23.06
最高价
18.9
最低价
1,803,107
成交量
数据更新至: 2024-11-29
技术指标
20.71
MA5 (5日均线)
19.26
MA10 (10日均线)
18.51
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 | 18.96 | 23.06 | 18.9 | 23.06 | +19.98% | 1,803,107 | 3,897,824,597 |
| 2024-11-28 | 20 | 20.7 | 19.16 | 19.22 | -5.51% | 921,009 | 1,826,277,336 |
| 2024-11-27 | 18.71 | 20.43 | 18.56 | 20.34 | +4.95% | 1,019,705 | 1,983,294,200 |
| 2024-11-26 | 20.5 | 20.87 | 19.34 | 19.38 | -9.99% | 1,238,589 | 2,481,278,517 |
| 2024-11-25 | 21.88 | 22.22 | 19.5 | 21.53 | +1.94% | 2,194,493 | 4,571,414,864 |
| 2024-11-22 | 17.44 | 21.12 | 17.31 | 21.12 | +20% | 2,066,001 | 4,266,927,743 |
| 2024-11-21 | 17.5 | 17.97 | 17.26 | 17.6 | +0.17% | 407,572 | 716,980,393 |
| 2024-11-20 | 16.51 | 17.83 | 16.33 | 17.57 | +5.02% | 459,306 | 796,488,828 |
| 2024-11-19 | 16.1 | 16.74 | 15.95 | 16.73 | +3.98% | 314,945 | 515,208,520 |
| 2024-11-18 | 18.38 | 18.47 | 16 | 16.09 | -10.96% | 602,303 | 1,003,736,268 |
| 2024-11-15 | 17.78 | 19.26 | 17.78 | 18.07 | +1.35% | 732,986 | 1,367,824,763 |
| 2024-11-14 | 19.89 | 19.89 | 17.7 | 17.83 | -7.18% | 790,301 | 1,482,035,023 |
| 2024-11-13 | 18.01 | 19.21 | 18.01 | 19.21 | +5.26% | 887,362 | 1,669,637,987 |
| 2024-11-12 | 18.33 | 18.88 | 17.93 | 18.25 | -0.76% | 614,150 | 1,131,111,774 |
| 2024-11-11 | 17.44 | 18.55 | 17.31 | 18.39 | +5.45% | 584,103 | 1,057,163,826 |
| 2024-11-08 | 17.85 | 18.16 | 17.42 | 17.44 | -0.34% | 474,324 | 842,440,791 |
| 2024-11-07 | 17.03 | 17.52 | 16.91 | 17.5 | +0.92% | 363,143 | 626,162,549 |
| 2024-11-06 | 17.24 | 17.82 | 17.11 | 17.34 | +0.81% | 446,456 | 779,479,967 |
| 2024-11-05 | 16.3 | 17.3 | 16.19 | 17.2 | +5.46% | 379,062 | 642,260,103 |
| 2024-11-04 | 15.76 | 16.42 | 15.76 | 16.31 | +3.49% | 191,363 | 310,003,989 |
| 2024-11-01 | 17 | 17.15 | 15.75 | 15.76 | -7.46% | 380,968 | 621,055,257 |
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：