股票概览
34.2
+10.18%
+3.16
32
开盘价
36.63
最高价
28.5
最低价
603,840
成交量
数据更新至: 2024-11-29
技术指标
28.24
MA5 (5日均线)
21.41
MA10 (10日均线)
17.09
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 | 32 | 36.63 | 28.5 | 34.2 | +10.18% | 603,840 | 1,949,866,084 |
| 2024-11-28 | 32.34 | 34.82 | 30.85 | 31.04 | +6.96% | 542,651 | 1,793,188,742 |
| 2024-11-27 | 23.52 | 29.02 | 23.51 | 29.02 | +20.02% | 490,360 | 1,270,630,646 |
| 2024-11-26 | 23 | 27.34 | 23 | 24.18 | +6.15% | 586,680 | 1,477,502,409 |
| 2024-11-25 | 22 | 22.78 | 20.6 | 22.78 | +20.02% | 381,442 | 845,396,623 |
| 2024-11-22 | 16.76 | 18.98 | 16.35 | 18.98 | +19.97% | 269,890 | 472,574,829 |
| 2024-11-21 | 13.13 | 15.82 | 13.12 | 15.82 | +20.03% | 222,370 | 342,425,967 |
| 2024-11-20 | 12.86 | 13.19 | 12.72 | 13.18 | +3.05% | 59,499 | 77,224,332 |
| 2024-11-19 | 12.28 | 12.8 | 12.15 | 12.79 | +5.27% | 55,738 | 69,457,467 |
| 2024-11-18 | 12.91 | 13.01 | 11.92 | 12.15 | -5.08% | 72,824 | 89,188,919 |
| 2024-11-15 | 12.8 | 13.33 | 12.72 | 12.8 | -0.62% | 82,250 | 107,655,358 |
| 2024-11-14 | 13.06 | 13.38 | 12.79 | 12.88 | -2.28% | 69,029 | 90,169,046 |
| 2024-11-13 | 13.19 | 13.23 | 12.67 | 13.18 | -0.08% | 70,313 | 91,197,474 |
| 2024-11-12 | 13.31 | 13.6 | 13 | 13.19 | -0.38% | 95,000 | 125,986,792 |
| 2024-11-11 | 12.89 | 13.25 | 12.77 | 13.24 | +4.01% | 83,087 | 108,191,718 |
| 2024-11-08 | 12.76 | 12.95 | 12.62 | 12.73 | +0.55% | 79,980 | 102,209,107 |
| 2024-11-07 | 12.35 | 12.67 | 12.26 | 12.66 | +2.1% | 63,373 | 79,246,996 |
| 2024-11-06 | 12.43 | 12.73 | 12.27 | 12.4 | -0.48% | 72,777 | 91,123,533 |
| 2024-11-05 | 12.09 | 12.56 | 11.96 | 12.46 | +2.98% | 60,420 | 74,325,774 |
| 2024-11-04 | 11.54 | 12.15 | 11.54 | 12.1 | +4.31% | 57,149 | 68,602,639 |
| 2024-11-01 | 12.5 | 12.6 | 11.59 | 11.6 | -7.42% | 85,690 | 102,057,868 |
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：