股票概览
19.18
+17.02%
+2.79
17.1
开盘价
19.3
最高价
16.95
最低价
563,167
成交量
数据更新至: 2024-09-30
技术指标
16.15
MA5 (5日均线)
15.25
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 | 17.1 | 19.3 | 16.95 | 19.18 | +17.02% | 563,167 | 1,017,258,997 |
| 2024-09-27 | 15.84 | 16.64 | 15.57 | 16.39 | +6.71% | 334,984 | 538,011,997 |
| 2024-09-26 | 14.83 | 15.37 | 14.8 | 15.36 | +3.23% | 199,330 | 301,085,995 |
| 2024-09-25 | 15.03 | 15.36 | 14.87 | 14.88 | -0.27% | 236,804 | 358,317,513 |
| 2024-09-24 | 14.54 | 14.92 | 14.26 | 14.92 | +3.32% | 203,535 | 298,572,601 |
| 2024-09-23 | 14.51 | 14.69 | 14.37 | 14.44 | +0.35% | 114,980 | 166,568,120 |
| 2024-09-20 | 14.45 | 14.55 | 14.27 | 14.39 | -0.62% | 121,900 | 175,683,061 |
| 2024-09-19 | 14.41 | 14.69 | 14.16 | 14.48 | -0.28% | 192,455 | 278,014,080 |
| 2024-09-18 | 14.59 | 14.7 | 14.32 | 14.52 | +4.01% | 221,452 | 321,112,916 |
| 2024-09-13 | 14.25 | 14.33 | 13.95 | 13.96 | -2.1% | 98,112 | 138,672,947 |
| 2024-09-12 | 14.51 | 14.64 | 14.25 | 14.26 | -1.04% | 88,391 | 127,613,653 |
| 2024-09-11 | 14.56 | 14.63 | 14.27 | 14.41 | -1.71% | 97,793 | 140,837,289 |
| 2024-09-10 | 14.55 | 14.86 | 14.2 | 14.66 | +1.31% | 116,833 | 169,078,223 |
| 2024-09-09 | 14.61 | 14.83 | 14.39 | 14.47 | -1.09% | 99,383 | 144,660,380 |
| 2024-09-06 | 15 | 15.12 | 14.62 | 14.63 | -2.92% | 119,050 | 176,634,613 |
| 2024-09-05 | 14.9 | 15.25 | 14.75 | 15.07 | +1.69% | 123,544 | 185,645,665 |
| 2024-09-04 | 14.97 | 15.08 | 14.74 | 14.82 | -2.24% | 121,028 | 180,238,483 |
| 2024-09-03 | 15.06 | 15.29 | 14.86 | 15.16 | +0.07% | 161,171 | 243,409,522 |
| 2024-09-02 | 15.59 | 15.7 | 15.13 | 15.15 | -2.26% | 184,682 | 284,885,482 |
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：