股票概览
18.18
+1.96%
+0.35
17.67
开盘价
19.43
最高价
16.92
最低价
385,990
成交量
数据更新至: 2024-11-29
技术指标
16.07
MA5 (5日均线)
15.60
MA10 (10日均线)
15.65
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 | 17.67 | 19.43 | 16.92 | 18.18 | +1.96% | 385,990 | 706,276,902 |
| 2024-11-28 | 15.17 | 17.83 | 15.1 | 17.83 | +19.99% | 284,138 | 489,487,113 |
| 2024-11-27 | 14.78 | 14.88 | 14.26 | 14.86 | +0.47% | 33,696 | 48,978,097 |
| 2024-11-26 | 14.69 | 15.1 | 14.54 | 14.79 | +0.75% | 34,170 | 50,521,451 |
| 2024-11-25 | 14.6 | 14.7 | 14.22 | 14.68 | +0.75% | 37,124 | 53,716,653 |
| 2024-11-22 | 15.2 | 15.43 | 14.52 | 14.57 | -4.71% | 54,624 | 81,906,553 |
| 2024-11-21 | 15.3 | 15.44 | 15.09 | 15.29 | -0.33% | 38,446 | 58,639,331 |
| 2024-11-20 | 15.17 | 15.44 | 15.01 | 15.34 | +0.2% | 44,922 | 68,444,519 |
| 2024-11-19 | 15.07 | 15.34 | 14.64 | 15.31 | +1.06% | 60,719 | 90,722,978 |
| 2024-11-18 | 15.84 | 16.22 | 15 | 15.15 | -2.07% | 79,660 | 124,652,770 |
| 2024-11-15 | 15.7 | 16.19 | 15.41 | 15.47 | -1.59% | 71,643 | 113,696,329 |
| 2024-11-14 | 16.27 | 16.59 | 15.65 | 15.72 | -2.9% | 56,593 | 90,331,203 |
| 2024-11-13 | 15.74 | 16.31 | 15.62 | 16.19 | +2.34% | 77,857 | 125,252,435 |
| 2024-11-12 | 16.04 | 16.38 | 15.57 | 15.82 | -1.43% | 85,164 | 136,470,357 |
| 2024-11-11 | 15.99 | 16.05 | 15.76 | 16.05 | +0.82% | 76,322 | 121,437,626 |
| 2024-11-08 | 16.02 | 16.37 | 15.71 | 15.92 | -1.85% | 104,372 | 166,482,580 |
| 2024-11-07 | 15.6 | 16.7 | 15.3 | 16.22 | +4.98% | 156,600 | 250,633,796 |
| 2024-11-06 | 15.2 | 15.56 | 14.99 | 15.45 | +1.78% | 87,751 | 134,692,230 |
| 2024-11-05 | 15.02 | 15.32 | 14.89 | 15.18 | +1.47% | 73,249 | 110,720,113 |
| 2024-11-04 | 14.6 | 15.08 | 14.38 | 14.96 | +0.94% | 61,098 | 90,282,281 |
| 2024-11-01 | 15.6 | 16.17 | 14.75 | 14.82 | -5% | 100,742 | 153,435,080 |
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：