股票概览
18.24
+20%
+3.04
15.12
开盘价
18.24
最高价
15.03
最低价
488,852
成交量
数据更新至: 2024-11-29
技术指标
16.76
MA5 (5日均线)
15.27
MA10 (10日均线)
13.40
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 | 15.12 | 18.24 | 15.03 | 18.24 | +20% | 488,852 | 831,728,055 |
| 2024-11-28 | 16.3 | 16.33 | 15.06 | 15.2 | -6.63% | 265,079 | 415,622,451 |
| 2024-11-27 | 16.22 | 16.55 | 15.2 | 16.28 | -1.81% | 286,365 | 455,382,524 |
| 2024-11-26 | 16.81 | 17.3 | 16.2 | 16.58 | -5.2% | 344,551 | 577,199,541 |
| 2024-11-25 | 15.49 | 17.5 | 14.8 | 17.49 | +14.16% | 457,111 | 743,352,695 |
| 2024-11-22 | 14.34 | 16.43 | 14.23 | 15.32 | +7.89% | 462,355 | 720,601,941 |
| 2024-11-21 | 14.68 | 14.89 | 13.8 | 14.2 | -5.21% | 388,992 | 555,632,632 |
| 2024-11-20 | 12.9 | 15.5 | 12.83 | 14.98 | +13.57% | 494,865 | 709,755,063 |
| 2024-11-19 | 11.25 | 13.5 | 11.25 | 13.19 | +17.14% | 411,613 | 522,196,148 |
| 2024-11-18 | 12.17 | 12.63 | 11.23 | 11.26 | -3.6% | 263,551 | 318,217,565 |
| 2024-11-15 | 11.68 | 12.47 | 11.36 | 11.68 | -0.76% | 251,706 | 298,213,510 |
| 2024-11-14 | 13.2 | 13.22 | 11.72 | 11.77 | -9.25% | 254,280 | 309,430,731 |
| 2024-11-13 | 11.9 | 13.2 | 11.3 | 12.97 | +7.46% | 329,051 | 402,748,605 |
| 2024-11-12 | 11.9 | 12.55 | 11.76 | 12.07 | -0.17% | 208,124 | 252,177,259 |
| 2024-11-11 | 11 | 12.79 | 10.92 | 12.09 | +9.31% | 264,799 | 317,957,882 |
| 2024-11-08 | 10.91 | 11.61 | 10.89 | 11.06 | +1.65% | 176,032 | 197,524,627 |
| 2024-11-07 | 11.25 | 11.27 | 10.6 | 10.88 | -3.8% | 208,968 | 226,862,181 |
| 2024-11-06 | 11.28 | 11.89 | 11.03 | 11.31 | -0.62% | 291,523 | 333,205,094 |
| 2024-11-05 | 10.1 | 11.95 | 9.96 | 11.38 | +13.12% | 303,786 | 333,386,236 |
| 2024-11-04 | 9.2 | 10.54 | 9.2 | 10.06 | +9.59% | 140,501 | 141,809,479 |
| 2024-11-01 | 9.61 | 9.62 | 9.11 | 9.18 | -4.18% | 52,616 | 48,965,890 |
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：