股票概览
19.66
+10.02%
+1.79
18.83
开盘价
19.66
最高价
18.33
最低价
343,253
成交量
数据更新至: 2024-09-30
技术指标
17.34
MA5 (5日均线)
16.46
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 | 18.83 | 19.66 | 18.33 | 19.66 | +10.02% | 343,253 | 657,073,323 |
| 2024-09-27 | 16.97 | 18.1 | 16.9 | 17.87 | +6.94% | 220,519 | 384,877,892 |
| 2024-09-26 | 16.27 | 16.72 | 16.27 | 16.71 | +2.83% | 167,615 | 276,900,570 |
| 2024-09-25 | 16.3 | 16.72 | 16.22 | 16.25 | +0.37% | 176,224 | 290,069,926 |
| 2024-09-24 | 15.75 | 16.2 | 15.5 | 16.19 | +2.15% | 179,061 | 284,629,673 |
| 2024-09-23 | 15.79 | 16.14 | 15.59 | 15.85 | +0.89% | 135,800 | 215,652,774 |
| 2024-09-20 | 15.58 | 15.85 | 15.55 | 15.71 | +0.9% | 123,161 | 193,110,904 |
| 2024-09-19 | 15.41 | 15.63 | 15.24 | 15.57 | +1.83% | 99,794 | 154,632,552 |
| 2024-09-18 | 15.51 | 15.6 | 15.11 | 15.29 | -1.42% | 74,042 | 113,369,166 |
| 2024-09-13 | 16.08 | 16.08 | 15.49 | 15.51 | -2.76% | 110,257 | 173,075,473 |
| 2024-09-12 | 16.16 | 16.25 | 15.95 | 15.95 | -0.62% | 99,894 | 160,975,700 |
| 2024-09-11 | 16.34 | 16.35 | 15.97 | 16.05 | -1.53% | 104,753 | 168,771,386 |
| 2024-09-10 | 16.6 | 16.64 | 15.91 | 16.3 | -1.87% | 175,789 | 283,396,119 |
| 2024-09-09 | 17.3 | 17.46 | 16.51 | 16.61 | -4.15% | 188,599 | 317,837,898 |
| 2024-09-06 | 17.73 | 17.75 | 17.11 | 17.33 | -3.56% | 196,963 | 342,400,974 |
| 2024-09-05 | 17.58 | 18.19 | 17.47 | 17.97 | +0.79% | 242,939 | 432,338,892 |
| 2024-09-04 | 18.24 | 18.39 | 17.48 | 17.83 | -3.78% | 296,298 | 527,631,554 |
| 2024-09-03 | 18.5 | 18.64 | 18.2 | 18.53 | -0.75% | 283,556 | 522,976,371 |
| 2024-09-02 | 19.2 | 19.65 | 18.6 | 18.67 | -3.96% | 418,544 | 793,582,703 |
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：