股票概览
20.59
+9.99%
+1.87
18.71
开盘价
20.59
最高价
18.28
最低价
76,640
成交量
数据更新至: 2024-11-29
技术指标
18.76
MA5 (5日均线)
18.72
MA10 (10日均线)
18.96
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 | 18.71 | 20.59 | 18.28 | 20.59 | +9.99% | 76,640 | 151,075,845 |
| 2024-11-28 | 18.3 | 19.38 | 18.2 | 18.72 | +2.41% | 54,201 | 101,790,790 |
| 2024-11-27 | 17.88 | 18.34 | 17.2 | 18.28 | +2.07% | 32,036 | 56,859,437 |
| 2024-11-26 | 18.5 | 18.61 | 17.85 | 17.91 | -2.13% | 25,928 | 46,987,228 |
| 2024-11-25 | 18.18 | 18.58 | 17.81 | 18.3 | +0.77% | 38,819 | 70,529,888 |
| 2024-11-22 | 18.99 | 19.42 | 18.12 | 18.16 | -4.92% | 39,079 | 73,621,367 |
| 2024-11-21 | 19.19 | 19.47 | 18.7 | 19.1 | -0.21% | 42,855 | 82,121,816 |
| 2024-11-20 | 18.72 | 19.56 | 18.52 | 19.14 | +2.03% | 39,984 | 76,029,859 |
| 2024-11-19 | 18.26 | 18.79 | 17.93 | 18.76 | +2.74% | 50,523 | 92,655,277 |
| 2024-11-18 | 20.47 | 20.72 | 18.25 | 18.26 | -9.96% | 70,926 | 133,975,664 |
| 2024-11-15 | 19.92 | 21.15 | 19.92 | 20.28 | +3.47% | 98,903 | 203,738,184 |
| 2024-11-14 | 20.67 | 20.72 | 19.6 | 19.6 | -6.13% | 55,389 | 111,159,838 |
| 2024-11-13 | 20.08 | 21.12 | 19.65 | 20.88 | +3.37% | 90,303 | 184,729,253 |
| 2024-11-12 | 20.8 | 20.97 | 19.88 | 20.2 | -5.61% | 104,275 | 210,809,058 |
| 2024-11-11 | 20.23 | 21.6 | 19.89 | 21.4 | +8.96% | 191,495 | 403,512,510 |
| 2024-11-08 | 17.97 | 19.64 | 17.86 | 19.64 | +10.03% | 80,674 | 152,172,870 |
| 2024-11-07 | 17.33 | 17.86 | 17.33 | 17.85 | +1.54% | 25,300 | 44,553,458 |
| 2024-11-06 | 17.62 | 17.85 | 17.47 | 17.58 | -0.06% | 25,514 | 45,026,576 |
| 2024-11-05 | 17.11 | 17.63 | 16.85 | 17.59 | +3.71% | 29,525 | 51,340,353 |
| 2024-11-04 | 16.63 | 16.98 | 16.45 | 16.96 | +2.29% | 21,385 | 35,886,908 |
| 2024-11-01 | 17.74 | 17.85 | 16.55 | 16.58 | -7.22% | 36,553 | 62,149,572 |
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：