股票概览
19.75
+12.86%
+2.25
18.28
开盘价
20.05
最高价
17.71
最低价
195,775
成交量
数据更新至: 2024-09-30
技术指标
17.21
MA5 (5日均线)
16.38
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 | 18.28 | 20.05 | 17.71 | 19.75 | +12.86% | 195,775 | 369,703,804 |
| 2024-09-27 | 16.82 | 17.8 | 16.76 | 17.5 | +5.55% | 97,610 | 168,071,277 |
| 2024-09-26 | 16.11 | 16.6 | 16.04 | 16.58 | +2.98% | 49,989 | 81,667,603 |
| 2024-09-25 | 16.26 | 16.54 | 16.04 | 16.1 | -0.19% | 56,285 | 91,735,800 |
| 2024-09-24 | 15.5 | 16.13 | 15.4 | 16.13 | +4.4% | 57,109 | 90,055,067 |
| 2024-09-23 | 15.33 | 15.65 | 15.3 | 15.45 | +0.13% | 26,636 | 41,266,287 |
| 2024-09-20 | 15.57 | 15.68 | 15.34 | 15.43 | -1.15% | 23,749 | 36,714,279 |
| 2024-09-19 | 15.64 | 15.89 | 15.52 | 15.61 | +0.52% | 29,412 | 46,168,658 |
| 2024-09-18 | 15.6 | 15.73 | 15.25 | 15.53 | -0.89% | 26,123 | 40,337,877 |
| 2024-09-13 | 15.93 | 15.97 | 15.66 | 15.67 | -1.88% | 22,015 | 34,800,566 |
| 2024-09-12 | 16.13 | 16.27 | 15.96 | 15.97 | -1.11% | 26,838 | 43,299,809 |
| 2024-09-11 | 16.05 | 16.23 | 16.05 | 16.15 | -0.25% | 20,182 | 32,594,819 |
| 2024-09-10 | 16 | 16.24 | 15.81 | 16.19 | +1% | 25,203 | 40,418,990 |
| 2024-09-09 | 15.91 | 16.08 | 15.73 | 16.03 | +0.63% | 22,480 | 35,841,329 |
| 2024-09-06 | 16.49 | 16.56 | 15.93 | 15.93 | -3.4% | 37,153 | 60,025,491 |
| 2024-09-05 | 16.15 | 16.57 | 16.15 | 16.49 | +1.85% | 31,231 | 51,332,269 |
| 2024-09-04 | 16.02 | 16.38 | 15.95 | 16.19 | +0.12% | 30,513 | 49,437,233 |
| 2024-09-03 | 16 | 16.25 | 15.94 | 16.17 | +0.81% | 26,547 | 42,828,945 |
| 2024-09-02 | 16.39 | 16.48 | 16.02 | 16.04 | -2.49% | 31,287 | 50,883,301 |
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：