股票概览
18.88
+10.02%
+1.72
16.82
开盘价
18.88
最高价
16.82
最低价
290,580
成交量
数据更新至: 2024-11-29
技术指标
17.44
MA5 (5日均线)
16.46
MA10 (10日均线)
16.13
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 | 16.82 | 18.88 | 16.82 | 18.88 | +10.02% | 290,580 | 535,102,603 |
| 2024-11-28 | 16.45 | 17.99 | 16.45 | 17.16 | +4.95% | 133,647 | 235,269,868 |
| 2024-11-27 | 16.55 | 16.76 | 15.29 | 16.35 | -1.51% | 183,470 | 293,975,314 |
| 2024-11-26 | 19 | 19 | 16.56 | 16.6 | -8.84% | 212,139 | 371,973,396 |
| 2024-11-25 | 17.35 | 18.21 | 17.32 | 18.21 | +10.03% | 59,309 | 106,494,498 |
| 2024-11-22 | 16.47 | 17.47 | 15.44 | 16.55 | +2.29% | 266,931 | 442,692,787 |
| 2024-11-21 | 16 | 17.68 | 15.25 | 16.18 | +0.68% | 295,952 | 477,977,159 |
| 2024-11-20 | 14.48 | 16.07 | 14.48 | 16.07 | +9.99% | 211,261 | 328,285,850 |
| 2024-11-19 | 13.9 | 14.68 | 13.67 | 14.61 | +4.36% | 114,216 | 161,366,071 |
| 2024-11-18 | 14.39 | 14.66 | 13.6 | 14 | +0.57% | 113,827 | 160,362,196 |
| 2024-11-15 | 14.2 | 14.79 | 13.8 | 13.92 | -2.25% | 124,972 | 178,781,067 |
| 2024-11-14 | 14.88 | 15.11 | 14.18 | 14.24 | -5.07% | 116,009 | 169,203,376 |
| 2024-11-13 | 15.53 | 15.77 | 14.37 | 15 | -1.32% | 158,049 | 236,013,025 |
| 2024-11-12 | 15.51 | 16.63 | 15.09 | 15.2 | -7.49% | 240,395 | 378,968,883 |
| 2024-11-11 | 16.43 | 16.79 | 16.43 | 16.43 | -9.97% | 64,817 | 106,572,125 |
| 2024-11-08 | 20.52 | 20.52 | 17.46 | 18.25 | -2.14% | 401,670 | 761,451,793 |
| 2024-11-07 | 18.65 | 18.65 | 18.65 | 18.65 | +10.03% | 4,274 | 7,970,637 |
| 2024-11-06 | 16.95 | 16.95 | 16.95 | 16.95 | +9.99% | 7,535 | 12,771,825 |
| 2024-11-05 | 15.41 | 15.41 | 15.41 | 15.41 | +9.99% | 1,200 | 1,849,200 |
| 2024-11-04 | 14.01 | 14.01 | 14.01 | 14.01 | +9.97% | 2,161 | 3,027,561 |
| 2024-11-01 | 12.74 | 12.74 | 12.74 | 12.74 | +10.02% | 2,773 | 3,532,802 |
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：