股票概览
19.14
+16.28%
+2.68
16.99
开盘价
19.25
最高价
16.99
最低价
123,330
成交量
数据更新至: 2024-09-30
技术指标
16.31
MA5 (5日均线)
15.23
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 | 16.99 | 19.25 | 16.99 | 19.14 | +16.28% | 123,330 | 223,381,276 |
| 2024-09-27 | 15.42 | 17.17 | 15.24 | 16.46 | +7.23% | 69,879 | 112,492,779 |
| 2024-09-26 | 15.23 | 15.5 | 15.16 | 15.35 | +0.26% | 44,209 | 67,710,733 |
| 2024-09-25 | 15.59 | 15.69 | 15.2 | 15.31 | +0.07% | 52,489 | 80,955,873 |
| 2024-09-24 | 14.8 | 15.51 | 14.63 | 15.3 | +3.03% | 60,391 | 91,035,598 |
| 2024-09-23 | 14.95 | 15.13 | 14.6 | 14.85 | -2.5% | 55,605 | 82,681,312 |
| 2024-09-20 | 14.3 | 15.31 | 14.12 | 15.23 | +6.21% | 85,197 | 126,994,523 |
| 2024-09-19 | 13.18 | 14.38 | 13.18 | 14.34 | +9.05% | 66,220 | 91,487,854 |
| 2024-09-18 | 13.29 | 13.44 | 13.07 | 13.15 | -0.3% | 23,078 | 30,490,073 |
| 2024-09-13 | 13.5 | 13.77 | 13.12 | 13.19 | -2.37% | 33,769 | 45,278,423 |
| 2024-09-12 | 13.1 | 13.67 | 13.05 | 13.51 | +2.58% | 36,678 | 49,225,614 |
| 2024-09-11 | 13.43 | 13.5 | 13.06 | 13.17 | -2.73% | 31,578 | 41,665,617 |
| 2024-09-10 | 13.15 | 13.86 | 13.15 | 13.54 | +2.65% | 63,312 | 86,178,787 |
| 2024-09-09 | 13.35 | 13.5 | 12.71 | 13.19 | +2.97% | 44,220 | 57,974,735 |
| 2024-09-06 | 13.31 | 13.59 | 12.79 | 12.81 | -2.95% | 50,388 | 66,621,711 |
| 2024-09-05 | 12.54 | 13.33 | 12.41 | 13.2 | +6.02% | 59,966 | 78,221,837 |
| 2024-09-04 | 12.49 | 12.63 | 12.41 | 12.45 | -0.72% | 15,029 | 18,786,602 |
| 2024-09-03 | 12.64 | 12.81 | 12.41 | 12.54 | +0.08% | 19,159 | 24,132,760 |
| 2024-09-02 | 12.7 | 13.1 | 12.51 | 12.53 | -1.34% | 31,981 | 40,787,011 |
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：