股票概览
19.17
+7.04%
+1.26
18.35
开盘价
19.38
最高价
18.33
最低价
278,570
成交量
数据更新至: 2024-09-30
技术指标
17.63
MA5 (5日均线)
16.89
MA10 (10日均线)
N/A
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 |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 18.35 | 19.38 | 18.33 | 19.17 | +7.04% | 278,570 | 525,121,926 |
| 2024-09-27 | 17.85 | 18.16 | 17.56 | 17.91 | +1.99% | 192,646 | 343,671,845 |
| 2024-09-26 | 16.97 | 17.56 | 16.97 | 17.56 | +3.6% | 139,992 | 241,987,233 |
| 2024-09-25 | 16.73 | 17.2 | 16.73 | 16.95 | +2.23% | 143,895 | 244,616,347 |
| 2024-09-24 | 16.14 | 16.58 | 16.07 | 16.58 | +2.73% | 122,281 | 200,096,504 |
| 2024-09-23 | 16.21 | 16.33 | 16.07 | 16.14 | -0.62% | 44,188 | 71,441,904 |
| 2024-09-20 | 16.21 | 16.28 | 16.14 | 16.24 | +0.19% | 34,864 | 56,508,574 |
| 2024-09-19 | 16.27 | 16.4 | 16.18 | 16.21 | -0.18% | 68,079 | 110,754,810 |
| 2024-09-18 | 15.9 | 16.26 | 15.86 | 16.24 | +2.4% | 67,802 | 109,161,878 |
| 2024-09-13 | 16.12 | 16.15 | 15.83 | 15.86 | -0.69% | 64,845 | 103,671,883 |
| 2024-09-12 | 16.1 | 16.35 | 15.95 | 15.97 | -0.56% | 60,920 | 98,333,033 |
| 2024-09-11 | 15.83 | 16.08 | 15.71 | 16.06 | +1.32% | 57,202 | 91,338,922 |
| 2024-09-10 | 15.92 | 16 | 15.62 | 15.85 | -0.44% | 44,542 | 70,345,039 |
| 2024-09-09 | 16.01 | 16.08 | 15.86 | 15.92 | -1.06% | 42,328 | 67,552,505 |
| 2024-09-06 | 16.18 | 16.37 | 16.09 | 16.09 | -0.37% | 54,514 | 88,542,614 |
| 2024-09-05 | 16.12 | 16.18 | 16.08 | 16.15 | +0.5% | 28,395 | 45,797,879 |
| 2024-09-04 | 16.03 | 16.18 | 15.94 | 16.07 | +0.31% | 45,135 | 72,578,829 |
| 2024-09-03 | 15.99 | 16.1 | 15.94 | 16.02 | +0.38% | 31,724 | 50,855,337 |
| 2024-09-02 | 16.09 | 16.13 | 15.95 | 15.96 | -0.75% | 69,049 | 110,849,952 |
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：