股票概览
18.46
+10.01%
+1.68
16.83
开盘价
18.46
最高价
16.35
最低价
243,938
成交量
数据更新至: 2024-11-29
技术指标
16.50
MA5 (5日均线)
15.76
MA10 (10日均线)
15.66
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 | 16.83 | 18.46 | 16.35 | 18.46 | +10.01% | 243,938 | 425,812,302 |
| 2024-11-28 | 18.4 | 18.46 | 16.76 | 16.78 | 0% | 317,354 | 555,342,932 |
| 2024-11-27 | 15.1 | 16.78 | 14.62 | 16.78 | +10.03% | 109,044 | 177,853,476 |
| 2024-11-26 | 15.23 | 15.78 | 15.06 | 15.25 | +0.13% | 61,723 | 94,820,327 |
| 2024-11-25 | 14.87 | 15.5 | 14.51 | 15.23 | +4.6% | 59,486 | 89,251,291 |
| 2024-11-22 | 15.5 | 15.52 | 14.56 | 14.56 | -5.94% | 39,645 | 59,743,353 |
| 2024-11-21 | 15.39 | 15.65 | 15.23 | 15.48 | +0.58% | 39,748 | 61,485,299 |
| 2024-11-20 | 15.16 | 15.44 | 15.16 | 15.39 | +1.58% | 41,425 | 63,487,598 |
| 2024-11-19 | 14.43 | 15.15 | 14.43 | 15.15 | +4.63% | 46,622 | 69,328,998 |
| 2024-11-18 | 15.15 | 15.29 | 14.38 | 14.48 | -3.98% | 48,212 | 70,556,065 |
| 2024-11-15 | 15.48 | 15.69 | 15.08 | 15.08 | -2.46% | 43,990 | 67,882,463 |
| 2024-11-14 | 15.78 | 16.11 | 15.43 | 15.46 | -3.07% | 41,446 | 65,194,444 |
| 2024-11-13 | 16 | 16.04 | 15.51 | 15.95 | -0.56% | 44,053 | 69,637,091 |
| 2024-11-12 | 16.5 | 16.5 | 15.91 | 16.04 | -2.14% | 77,541 | 125,600,534 |
| 2024-11-11 | 15.85 | 16.4 | 15.81 | 16.39 | +3.6% | 94,515 | 153,378,190 |
| 2024-11-08 | 16.01 | 16.19 | 15.53 | 15.82 | -0.19% | 109,655 | 173,874,268 |
| 2024-11-07 | 15.23 | 15.99 | 15.03 | 15.85 | +4.69% | 89,734 | 139,425,367 |
| 2024-11-06 | 15.2 | 15.3 | 14.97 | 15.14 | +0.2% | 52,554 | 79,752,608 |
| 2024-11-05 | 14.68 | 15.13 | 14.54 | 15.11 | +2.65% | 51,449 | 77,057,824 |
| 2024-11-04 | 14.3 | 14.85 | 14.28 | 14.72 | +3.44% | 41,092 | 60,263,616 |
| 2024-11-01 | 14.85 | 14.95 | 14.19 | 14.23 | -4.75% | 58,323 | 84,317,723 |
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：