股票概览
19.3
+11.82%
+2.04
17.91
开盘价
19.89
最高价
17.65
最低价
174,933
成交量
数据更新至: 2024-09-30
技术指标
16.95
MA5 (5日均线)
16.15
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 | 17.91 | 19.89 | 17.65 | 19.3 | +11.82% | 174,933 | 326,922,054 |
| 2024-09-27 | 16.5 | 17.5 | 16.5 | 17.26 | +5.5% | 68,789 | 117,038,558 |
| 2024-09-26 | 16.05 | 16.36 | 16.02 | 16.36 | +2.57% | 35,257 | 57,077,931 |
| 2024-09-25 | 15.99 | 16.38 | 15.91 | 15.95 | +0.5% | 44,857 | 72,403,780 |
| 2024-09-24 | 15.47 | 15.87 | 15.28 | 15.87 | +3.25% | 34,750 | 54,543,855 |
| 2024-09-23 | 15.29 | 15.55 | 15.19 | 15.37 | -0.07% | 16,673 | 25,666,049 |
| 2024-09-20 | 15.43 | 15.64 | 15.15 | 15.38 | -1.16% | 17,854 | 27,428,625 |
| 2024-09-19 | 15.33 | 15.58 | 15.18 | 15.56 | +1.9% | 17,658 | 27,286,198 |
| 2024-09-18 | 15.15 | 15.31 | 14.86 | 15.27 | +0.46% | 15,340 | 23,136,500 |
| 2024-09-13 | 15.52 | 15.58 | 15.17 | 15.2 | -1.87% | 12,512 | 19,202,188 |
| 2024-09-12 | 15.71 | 15.83 | 15.46 | 15.49 | -1.4% | 13,855 | 21,652,764 |
| 2024-09-11 | 15.74 | 15.81 | 15.58 | 15.71 | -0.7% | 13,821 | 21,708,557 |
| 2024-09-10 | 15.6 | 15.86 | 15.44 | 15.82 | +1.48% | 20,961 | 32,828,249 |
| 2024-09-09 | 15.78 | 15.78 | 15.42 | 15.59 | -1.2% | 19,678 | 30,691,566 |
| 2024-09-06 | 15.86 | 15.89 | 15.58 | 15.78 | -0.5% | 23,274 | 36,541,988 |
| 2024-09-05 | 15.54 | 15.93 | 15.53 | 15.86 | +2.12% | 22,399 | 35,387,503 |
| 2024-09-04 | 15.35 | 15.71 | 15.35 | 15.53 | +0.06% | 18,024 | 27,975,317 |
| 2024-09-03 | 15.43 | 15.66 | 15.4 | 15.52 | +0.58% | 18,242 | 28,308,045 |
| 2024-09-02 | 15.88 | 16.02 | 15.42 | 15.43 | -3.14% | 19,259 | 30,200,707 |
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：