股票概览
18.41
+20.01%
+3.07
15.58
开盘价
18.41
最高价
15.38
最低价
344,962
成交量
数据更新至: 2024-11-29
技术指标
14.71
MA5 (5日均线)
13.78
MA10 (10日均线)
13.71
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 | 15.58 | 18.41 | 15.38 | 18.41 | +20.01% | 344,962 | 607,377,575 |
| 2024-11-28 | 13.9 | 16.42 | 13.71 | 15.34 | +8.56% | 185,886 | 274,304,863 |
| 2024-11-27 | 12.88 | 14.44 | 12.6 | 14.13 | +8.44% | 118,002 | 160,899,098 |
| 2024-11-26 | 12.58 | 13.14 | 12.55 | 13.03 | +3.25% | 39,984 | 51,705,741 |
| 2024-11-25 | 12.35 | 12.68 | 12.3 | 12.62 | +1.77% | 20,922 | 26,233,459 |
| 2024-11-22 | 12.98 | 13.05 | 12.36 | 12.4 | -4.83% | 33,720 | 42,997,536 |
| 2024-11-21 | 13.16 | 13.25 | 12.9 | 13.03 | -0.99% | 30,513 | 39,898,255 |
| 2024-11-20 | 13.02 | 13.31 | 12.98 | 13.16 | +0.69% | 40,427 | 53,165,225 |
| 2024-11-19 | 12.72 | 13.2 | 12.63 | 13.07 | +3.32% | 33,904 | 43,795,503 |
| 2024-11-18 | 13.02 | 13.15 | 12.5 | 12.65 | -2.77% | 32,723 | 41,779,658 |
| 2024-11-15 | 13.27 | 13.45 | 13 | 13.01 | -2.25% | 35,946 | 47,674,006 |
| 2024-11-14 | 13.7 | 13.83 | 13.27 | 13.31 | -2.85% | 33,979 | 46,062,113 |
| 2024-11-13 | 13.71 | 13.94 | 13.43 | 13.7 | -1.37% | 54,525 | 74,426,566 |
| 2024-11-12 | 14.02 | 14.26 | 13.83 | 13.89 | -1.42% | 69,340 | 97,227,370 |
| 2024-11-11 | 14.15 | 14.3 | 13.82 | 14.09 | -4.6% | 97,109 | 136,029,587 |
| 2024-11-08 | 14.3 | 15.49 | 13.69 | 14.77 | +2.78% | 154,812 | 221,767,975 |
| 2024-11-07 | 13.48 | 16.08 | 13.12 | 14.37 | +7.16% | 178,377 | 263,159,972 |
| 2024-11-06 | 12.91 | 13.41 | 12.71 | 13.41 | +3.55% | 88,888 | 116,401,049 |
| 2024-11-05 | 12.76 | 13.05 | 12.51 | 12.95 | +0.78% | 83,958 | 107,193,903 |
| 2024-11-04 | 12.05 | 12.98 | 11.82 | 12.85 | +6.55% | 95,419 | 118,800,675 |
| 2024-11-01 | 11.71 | 12.56 | 11.55 | 12.06 | +2.9% | 85,029 | 102,369,164 |
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：