股票概览
19.35
+18.35%
+3
17.4
开盘价
19.57
最高价
17.4
最低价
1,269,092
成交量
数据更新至: 2024-09-30
技术指标
15.65
MA5 (5日均线)
14.43
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 | 17.4 | 19.57 | 17.4 | 19.35 | +18.35% | 1,269,092 | 2,346,599,650 |
| 2024-09-27 | 14.98 | 16.51 | 14.93 | 16.35 | +11.6% | 827,130 | 1,303,321,188 |
| 2024-09-26 | 13.92 | 14.65 | 13.88 | 14.65 | +4.42% | 399,608 | 572,120,683 |
| 2024-09-25 | 14 | 14.46 | 13.99 | 14.03 | +1.15% | 422,553 | 601,074,571 |
| 2024-09-24 | 13.15 | 13.92 | 13.13 | 13.87 | +5.48% | 445,296 | 604,510,818 |
| 2024-09-23 | 13.03 | 13.47 | 12.9 | 13.15 | +0.92% | 255,241 | 335,994,716 |
| 2024-09-20 | 13.35 | 13.37 | 12.88 | 13.03 | -2.4% | 198,072 | 258,120,793 |
| 2024-09-19 | 13.33 | 13.73 | 13.15 | 13.35 | +0.83% | 193,567 | 259,734,520 |
| 2024-09-18 | 13.25 | 13.35 | 13.03 | 13.24 | -0.3% | 112,052 | 147,539,199 |
| 2024-09-13 | 13.88 | 13.92 | 13.28 | 13.28 | -3.84% | 224,432 | 302,260,479 |
| 2024-09-12 | 14.08 | 14.32 | 13.81 | 13.81 | -2.26% | 170,070 | 238,967,154 |
| 2024-09-11 | 13.84 | 14.24 | 13.78 | 14.13 | +1.95% | 207,206 | 291,858,575 |
| 2024-09-10 | 14.11 | 14.13 | 13.72 | 13.86 | -1% | 132,166 | 183,093,925 |
| 2024-09-09 | 13.99 | 14.24 | 13.88 | 14 | -0.5% | 136,180 | 191,034,518 |
| 2024-09-06 | 14.32 | 14.36 | 14.07 | 14.07 | -1.75% | 119,055 | 168,931,070 |
| 2024-09-05 | 14.31 | 14.67 | 14.24 | 14.32 | -0.28% | 172,352 | 247,821,853 |
| 2024-09-04 | 14.02 | 14.61 | 14.02 | 14.36 | +1.34% | 271,269 | 389,795,937 |
| 2024-09-03 | 13.71 | 14.27 | 13.57 | 14.17 | +3.05% | 284,715 | 398,886,416 |
| 2024-09-02 | 14.31 | 14.5 | 13.7 | 13.75 | -4.25% | 280,467 | 391,466,529 |
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：