股票概览
19.84
+15.01%
+2.59
18.02
开盘价
20.28
最高价
17.28
最低价
219,823
成交量
数据更新至: 2024-09-30
技术指标
17.33
MA5 (5日均线)
16.55
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 | 18.02 | 20.28 | 17.28 | 19.84 | +15.01% | 219,823 | 412,027,674 |
| 2024-09-27 | 16.7 | 17.72 | 16.6 | 17.25 | +4.36% | 139,542 | 238,218,593 |
| 2024-09-26 | 16.22 | 16.55 | 16.03 | 16.53 | +0.85% | 95,182 | 155,290,253 |
| 2024-09-25 | 16.33 | 16.9 | 16.31 | 16.39 | -1.62% | 135,347 | 224,390,999 |
| 2024-09-24 | 16.14 | 16.72 | 15.83 | 16.66 | +2.02% | 145,479 | 238,424,228 |
| 2024-09-23 | 15.7 | 16.36 | 15.48 | 16.33 | +2.9% | 115,048 | 183,573,748 |
| 2024-09-20 | 15.6 | 16.03 | 15.5 | 15.87 | +0.76% | 101,260 | 159,886,422 |
| 2024-09-19 | 15.66 | 15.86 | 15.24 | 15.75 | -1.81% | 132,990 | 207,282,176 |
| 2024-09-18 | 15.12 | 16.16 | 15.12 | 16.04 | +8.01% | 145,049 | 227,286,799 |
| 2024-09-13 | 15.17 | 15.35 | 14.85 | 14.85 | -2.11% | 36,499 | 54,795,403 |
| 2024-09-12 | 15.5 | 15.63 | 15.14 | 15.17 | -2.13% | 45,382 | 69,405,073 |
| 2024-09-11 | 15.6 | 15.79 | 15.31 | 15.5 | -1.46% | 61,434 | 95,323,413 |
| 2024-09-10 | 15.42 | 15.86 | 15.04 | 15.73 | +2.14% | 89,201 | 138,491,564 |
| 2024-09-09 | 15.5 | 15.72 | 15.09 | 15.4 | +2.12% | 67,060 | 102,940,133 |
| 2024-09-06 | 15.39 | 15.44 | 15.02 | 15.08 | -2.33% | 39,117 | 59,384,303 |
| 2024-09-05 | 15.29 | 15.51 | 15.12 | 15.44 | +1.18% | 42,264 | 64,796,943 |
| 2024-09-04 | 15.53 | 15.61 | 15.12 | 15.26 | -2.8% | 54,389 | 83,320,524 |
| 2024-09-03 | 15.48 | 15.85 | 15.4 | 15.7 | +1.36% | 57,365 | 89,776,708 |
| 2024-09-02 | 15.45 | 15.86 | 15.29 | 15.49 | +0.19% | 88,904 | 138,868,293 |
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：