股票概览
21.78
+10%
+1.98
19.65
开盘价
21.78
最高价
17.82
最低价
2,302,533
成交量
数据更新至: 2024-11-29
技术指标
18.45
MA5 (5日均线)
15.29
MA10 (10日均线)
11.15
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 | 19.65 | 21.78 | 17.82 | 21.78 | +10% | 2,302,533 | 4,486,624,046 |
| 2024-11-28 | 20.19 | 20.19 | 19.8 | 19.8 | +7.9% | 595,296 | 1,187,587,298 |
| 2024-11-27 | 17.18 | 18.35 | 15.85 | 18.35 | +10.01% | 1,263,446 | 2,226,227,929 |
| 2024-11-26 | 14.66 | 17.23 | 14.5 | 16.68 | +6.51% | 2,161,212 | 3,536,867,993 |
| 2024-11-25 | 15.49 | 15.66 | 13.23 | 15.66 | +9.97% | 1,639,482 | 2,444,309,942 |
| 2024-11-22 | 13.24 | 14.38 | 13.1 | 14.24 | +8.95% | 1,616,799 | 2,286,157,098 |
| 2024-11-21 | 13.07 | 13.07 | 12.66 | 13.07 | +10.02% | 638,380 | 832,457,696 |
| 2024-11-20 | 9.72 | 11.88 | 9.72 | 11.88 | +10% | 1,777,939 | 1,888,210,294 |
| 2024-11-19 | 11.69 | 11.69 | 9.6 | 10.8 | +1.6% | 2,240,371 | 2,512,164,263 |
| 2024-11-18 | 10.63 | 10.63 | 10.35 | 10.63 | +10.04% | 312,317 | 331,533,894 |
| 2024-11-15 | 9.1 | 9.66 | 8.3 | 9.66 | +10.02% | 1,431,512 | 1,346,789,302 |
| 2024-11-14 | 8.3 | 8.78 | 8.18 | 8.78 | +10.03% | 750,345 | 651,539,708 |
| 2024-11-13 | 7.15 | 7.98 | 6.95 | 7.98 | +10.07% | 1,028,106 | 790,248,374 |
| 2024-11-12 | 6.29 | 7.25 | 6 | 7.25 | +10.02% | 1,457,395 | 970,682,868 |
| 2024-11-11 | 7.17 | 7.7 | 6.52 | 6.59 | -8.09% | 1,393,219 | 966,338,663 |
| 2024-11-08 | 7.17 | 7.17 | 7.17 | 7.17 | +9.97% | 71,362 | 51,166,633 |
| 2024-11-07 | 6.46 | 6.52 | 6.26 | 6.52 | +9.95% | 347,726 | 224,277,859 |
| 2024-11-06 | 5.93 | 5.93 | 5.6 | 5.93 | +10.02% | 778,454 | 459,280,460 |
| 2024-11-05 | 5.09 | 5.39 | 5.08 | 5.39 | +10% | 520,527 | 275,315,944 |
| 2024-11-04 | 4.49 | 4.9 | 4.46 | 4.9 | +10.11% | 358,950 | 167,255,235 |
| 2024-11-01 | 4.4 | 4.64 | 4.35 | 4.45 | +0.91% | 265,723 | 118,850,928 |
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：