股票概览
19.31
+1.21%
+0.23
18.42
开盘价
20.5
最高价
17.35
最低价
533,126
成交量
数据更新至: 2024-11-29
技术指标
19.07
MA5 (5日均线)
20.07
MA10 (10日均线)
16.33
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 | 18.42 | 20.5 | 17.35 | 19.31 | +1.21% | 533,126 | 1,009,111,972 |
| 2024-11-28 | 18.8 | 19.98 | 18.28 | 19.08 | +3.7% | 537,637 | 1,029,188,548 |
| 2024-11-27 | 17.01 | 18.56 | 17.01 | 18.4 | +5.2% | 475,858 | 852,374,415 |
| 2024-11-26 | 19.92 | 20.7 | 17.39 | 17.49 | -17.03% | 569,336 | 1,088,148,982 |
| 2024-11-25 | 20.99 | 22.47 | 18.89 | 21.08 | +0.76% | 628,087 | 1,296,612,741 |
| 2024-11-22 | 19.38 | 22.87 | 19.38 | 20.92 | +0.34% | 777,863 | 1,657,031,687 |
| 2024-11-21 | 24 | 24.92 | 20.85 | 20.85 | -10.9% | 942,507 | 2,100,149,537 |
| 2024-11-20 | 20.23 | 23.4 | 20.23 | 23.4 | +20% | 764,868 | 1,673,086,999 |
| 2024-11-19 | 18.37 | 19.97 | 17 | 19.5 | -5.52% | 870,202 | 1,597,144,607 |
| 2024-11-18 | 20.64 | 20.64 | 18.38 | 20.64 | +20% | 1,100,307 | 2,226,312,830 |
| 2024-11-15 | 17.2 | 17.2 | 17.2 | 17.2 | +20.03% | 190,107 | 326,984,263 |
| 2024-11-14 | 12.13 | 14.33 | 12.08 | 14.33 | +20.02% | 642,681 | 873,171,248 |
| 2024-11-13 | 11.96 | 12.15 | 11.56 | 11.94 | -0.58% | 99,291 | 117,376,955 |
| 2024-11-12 | 12.14 | 12.28 | 11.8 | 12.01 | -1.4% | 167,183 | 202,423,226 |
| 2024-11-11 | 11.81 | 12.23 | 11.74 | 12.18 | +1.5% | 162,629 | 194,754,612 |
| 2024-11-08 | 11.82 | 12.48 | 11.82 | 12 | +2.21% | 225,585 | 273,432,787 |
| 2024-11-07 | 11.52 | 11.75 | 11.35 | 11.74 | +2.09% | 118,516 | 137,696,534 |
| 2024-11-06 | 11.7 | 11.84 | 11.43 | 11.5 | -1.63% | 140,253 | 162,995,332 |
| 2024-11-05 | 11.5 | 11.71 | 11.33 | 11.69 | +2.54% | 150,927 | 174,096,965 |
| 2024-11-04 | 10.92 | 11.6 | 10.92 | 11.4 | +3.54% | 149,001 | 169,883,319 |
| 2024-11-01 | 11.8 | 11.88 | 10.95 | 11.01 | -8.33% | 210,245 | 238,832,952 |
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：