股票概览
19.07
+15.86%
+2.61
17.13
开盘价
19.26
最高价
16.47
最低价
369,591
成交量
数据更新至: 2024-09-30
技术指标
16.33
MA5 (5日均线)
15.31
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 | 17.13 | 19.26 | 16.47 | 19.07 | +15.86% | 369,591 | 658,697,475 |
| 2024-09-27 | 15.9 | 16.62 | 15.64 | 16.46 | +5.51% | 216,902 | 349,631,484 |
| 2024-09-26 | 15.2 | 15.65 | 14.96 | 15.6 | +2.23% | 183,160 | 280,941,942 |
| 2024-09-25 | 15.17 | 15.62 | 15.1 | 15.26 | -0.07% | 214,716 | 329,714,894 |
| 2024-09-24 | 14.44 | 15.48 | 14.36 | 15.27 | +6.93% | 238,551 | 358,945,033 |
| 2024-09-23 | 14.31 | 14.49 | 14.14 | 14.28 | -0.21% | 59,842 | 85,814,002 |
| 2024-09-20 | 14.45 | 14.62 | 14.24 | 14.31 | -1.11% | 50,433 | 72,448,487 |
| 2024-09-19 | 14.21 | 14.61 | 14.21 | 14.47 | +1.9% | 63,860 | 92,164,640 |
| 2024-09-18 | 14.15 | 14.33 | 13.89 | 14.2 | +0.35% | 54,859 | 77,334,117 |
| 2024-09-13 | 14.49 | 14.68 | 14.13 | 14.15 | -1.8% | 54,388 | 77,719,426 |
| 2024-09-12 | 14.58 | 14.8 | 14.41 | 14.41 | -0.69% | 61,169 | 89,489,646 |
| 2024-09-11 | 14.57 | 14.72 | 14.43 | 14.51 | -1.56% | 62,880 | 91,464,333 |
| 2024-09-10 | 14.49 | 14.93 | 14.42 | 14.74 | +1.87% | 89,130 | 130,629,355 |
| 2024-09-09 | 14.36 | 14.67 | 14.25 | 14.47 | +0.07% | 63,691 | 92,196,169 |
| 2024-09-06 | 14.89 | 15.09 | 14.44 | 14.46 | -2.89% | 106,168 | 156,818,356 |
| 2024-09-05 | 14.73 | 15.03 | 14.61 | 14.89 | +1.09% | 84,263 | 125,359,196 |
| 2024-09-04 | 14.49 | 14.89 | 14.44 | 14.73 | +0.68% | 84,130 | 123,850,934 |
| 2024-09-03 | 14.38 | 15.05 | 14.38 | 14.63 | +1.88% | 90,342 | 133,091,108 |
| 2024-09-02 | 14.83 | 15.07 | 14.36 | 14.36 | -3.95% | 92,845 | 136,181,906 |
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：