股票概览
18.36
-2.34%
-0.44
19.08
开盘价
19.36
最高价
18.36
最低价
122,233
成交量
数据更新至: 2024-11-29
技术指标
17.92
MA5 (5日均线)
16.91
MA10 (10日均线)
15.57
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 | 19.08 | 19.36 | 18.36 | 18.36 | -2.34% | 122,233 | 230,649,527 |
| 2024-11-28 | 17.3 | 19.28 | 17.29 | 18.8 | +8.67% | 134,130 | 250,986,710 |
| 2024-11-27 | 17.5 | 17.65 | 16.76 | 17.3 | -2.2% | 73,102 | 124,950,722 |
| 2024-11-26 | 17.51 | 18.13 | 17.51 | 17.69 | +1.49% | 90,491 | 161,054,774 |
| 2024-11-25 | 17.52 | 18.06 | 16.93 | 17.43 | +3.26% | 125,256 | 218,278,863 |
| 2024-11-22 | 17.77 | 17.94 | 16.85 | 16.88 | -6.79% | 158,053 | 274,980,094 |
| 2024-11-21 | 16.04 | 18.88 | 15.98 | 18.11 | +14.62% | 262,511 | 460,895,996 |
| 2024-11-20 | 14.7 | 15.99 | 14.55 | 15.8 | +7.48% | 109,509 | 167,289,100 |
| 2024-11-19 | 13.9 | 14.7 | 13.8 | 14.7 | +4.7% | 55,104 | 78,928,552 |
| 2024-11-18 | 13.95 | 14.7 | 13.91 | 14.04 | +1.96% | 61,972 | 88,967,091 |
| 2024-11-15 | 14.05 | 14.24 | 13.74 | 13.77 | -1.85% | 33,752 | 47,234,050 |
| 2024-11-14 | 14.67 | 14.67 | 14 | 14.03 | -4.3% | 33,775 | 48,387,083 |
| 2024-11-13 | 14.71 | 14.98 | 14.37 | 14.66 | -1.35% | 38,758 | 56,764,485 |
| 2024-11-12 | 15.12 | 15.55 | 14.64 | 14.86 | -1.26% | 61,785 | 93,171,416 |
| 2024-11-11 | 14.16 | 15.19 | 14.1 | 15.05 | +6.06% | 71,823 | 105,828,507 |
| 2024-11-08 | 14.26 | 14.57 | 14.15 | 14.19 | -0.28% | 53,810 | 77,128,745 |
| 2024-11-07 | 13.83 | 14.32 | 13.83 | 14.23 | +1.35% | 51,462 | 72,659,011 |
| 2024-11-06 | 13.91 | 14.32 | 13.9 | 14.04 | +0.93% | 59,017 | 83,402,204 |
| 2024-11-05 | 13.57 | 14.02 | 13.52 | 13.91 | +2.43% | 48,323 | 66,948,235 |
| 2024-11-04 | 13.35 | 13.64 | 13.15 | 13.58 | +1.95% | 40,354 | 54,289,740 |
| 2024-11-01 | 13.88 | 13.95 | 13.22 | 13.32 | -3.9% | 42,212 | 56,781,811 |
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：