股票概览
19.57
+15.8%
+2.67
17.95
开盘价
19.8
最高价
17.5
最低价
517,200
成交量
数据更新至: 2024-09-30
技术指标
15.95
MA5 (5日均线)
14.61
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 | 17.95 | 19.8 | 17.5 | 19.57 | +15.8% | 517,200 | 963,248,596 |
| 2024-09-27 | 15.4 | 17.04 | 15.4 | 16.9 | +12.74% | 322,876 | 523,300,686 |
| 2024-09-26 | 14.12 | 15.01 | 14.1 | 14.99 | +5.34% | 156,061 | 227,762,506 |
| 2024-09-25 | 14.2 | 14.52 | 14.18 | 14.23 | +1.21% | 144,846 | 207,757,097 |
| 2024-09-24 | 13.4 | 14.06 | 13.33 | 14.06 | +6.11% | 147,020 | 201,663,972 |
| 2024-09-23 | 13.38 | 13.47 | 13.21 | 13.25 | -0.3% | 58,683 | 78,108,747 |
| 2024-09-20 | 13.49 | 13.5 | 13.14 | 13.29 | -1.56% | 62,359 | 82,729,976 |
| 2024-09-19 | 13.19 | 13.78 | 13.11 | 13.5 | +3.21% | 91,644 | 123,197,318 |
| 2024-09-18 | 13.2 | 13.25 | 12.93 | 13.08 | -0.91% | 54,457 | 71,063,328 |
| 2024-09-13 | 13.55 | 13.65 | 13.18 | 13.2 | -2.73% | 63,692 | 85,006,279 |
| 2024-09-12 | 13.59 | 13.94 | 13.54 | 13.57 | -0.44% | 56,562 | 77,608,342 |
| 2024-09-11 | 13.45 | 13.79 | 13.35 | 13.63 | +0.59% | 72,966 | 99,418,355 |
| 2024-09-10 | 13.58 | 13.66 | 13.18 | 13.55 | -0.07% | 77,152 | 103,199,551 |
| 2024-09-09 | 13.58 | 13.77 | 13.44 | 13.56 | -0.37% | 74,349 | 100,883,950 |
| 2024-09-06 | 14.14 | 14.17 | 13.56 | 13.61 | -3.48% | 82,848 | 114,140,668 |
| 2024-09-05 | 13.91 | 14.21 | 13.9 | 14.1 | +1.66% | 65,749 | 92,695,229 |
| 2024-09-04 | 13.97 | 14.17 | 13.85 | 13.87 | -1% | 63,493 | 88,887,635 |
| 2024-09-03 | 13.9 | 14.2 | 13.8 | 14.01 | +0.57% | 63,183 | 88,672,383 |
| 2024-09-02 | 14.41 | 14.49 | 13.91 | 13.93 | -3.4% | 99,683 | 141,346,108 |
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：