股票概览
19.97
+16.24%
+2.79
17.87
开盘价
20.25
最高价
17.51
最低价
622,687
成交量
数据更新至: 2024-09-30
技术指标
17.02
MA5 (5日均线)
15.28
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 | 17.87 | 20.25 | 17.51 | 19.97 | +16.24% | 622,687 | 1,163,738,256 |
| 2024-09-27 | 16.77 | 17.79 | 16.71 | 17.18 | +2.94% | 526,835 | 906,984,686 |
| 2024-09-26 | 16.3 | 16.73 | 15.87 | 16.69 | +1.52% | 447,034 | 730,707,729 |
| 2024-09-25 | 16 | 17.8 | 15.91 | 16.44 | +10.86% | 707,533 | 1,192,116,966 |
| 2024-09-24 | 14.27 | 14.86 | 13.87 | 14.83 | +5.93% | 257,630 | 371,327,605 |
| 2024-09-23 | 13.41 | 14.33 | 13.26 | 14 | +4.71% | 216,347 | 301,227,722 |
| 2024-09-20 | 13.5 | 13.51 | 13.25 | 13.37 | -0.89% | 72,752 | 96,999,668 |
| 2024-09-19 | 13.39 | 13.73 | 13.23 | 13.49 | +1.5% | 99,774 | 134,728,235 |
| 2024-09-18 | 13.61 | 13.61 | 13.09 | 13.29 | -1.77% | 79,824 | 105,793,263 |
| 2024-09-13 | 13.75 | 13.75 | 13.4 | 13.53 | -1.31% | 93,619 | 126,422,085 |
| 2024-09-12 | 13.94 | 14.15 | 13.71 | 13.71 | -1.79% | 102,905 | 143,244,271 |
| 2024-09-11 | 13.8 | 14.15 | 13.78 | 13.96 | +0.58% | 122,374 | 171,627,403 |
| 2024-09-10 | 13.95 | 14.05 | 13.61 | 13.88 | -0.14% | 92,825 | 128,180,936 |
| 2024-09-09 | 13.77 | 14.08 | 13.73 | 13.9 | 0% | 83,120 | 115,337,457 |
| 2024-09-06 | 14.25 | 14.34 | 13.9 | 13.9 | -3.07% | 125,183 | 176,019,881 |
| 2024-09-05 | 14.44 | 14.66 | 14.17 | 14.34 | -0.9% | 176,307 | 253,065,286 |
| 2024-09-04 | 14.33 | 14.8 | 14.25 | 14.47 | -2.23% | 272,929 | 395,301,635 |
| 2024-09-03 | 14.33 | 15.09 | 14.28 | 14.8 | +7.87% | 404,918 | 595,203,592 |
| 2024-09-02 | 14.45 | 14.55 | 13.69 | 13.72 | -4.72% | 145,937 | 204,991,254 |
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：