股票概览
19.2
+13.41%
+2.27
17.62
开盘价
19.58
最高价
17.22
最低价
66,322
成交量
数据更新至: 2024-09-30
技术指标
16.82
MA5 (5日均线)
16.18
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 | 17.62 | 19.58 | 17.22 | 19.2 | +13.41% | 66,322 | 121,748,764 |
| 2024-09-27 | 16.29 | 17.11 | 16.14 | 16.93 | +4.89% | 42,772 | 71,148,655 |
| 2024-09-26 | 15.94 | 16.14 | 15.74 | 16.14 | +1.25% | 21,051 | 33,565,529 |
| 2024-09-25 | 16.13 | 16.23 | 15.83 | 15.94 | +0.31% | 27,522 | 44,124,759 |
| 2024-09-24 | 15.61 | 15.92 | 15.4 | 15.89 | +1.47% | 18,641 | 29,337,988 |
| 2024-09-23 | 15.32 | 15.84 | 15.06 | 15.66 | +1.42% | 17,354 | 26,836,180 |
| 2024-09-20 | 15.6 | 15.75 | 15.38 | 15.44 | -0.96% | 13,173 | 20,449,945 |
| 2024-09-19 | 15.97 | 15.97 | 15.18 | 15.59 | +1.7% | 15,571 | 24,076,507 |
| 2024-09-18 | 15.63 | 15.7 | 15.1 | 15.33 | -1.92% | 13,454 | 20,663,914 |
| 2024-09-13 | 15.83 | 15.87 | 15.6 | 15.63 | -0.76% | 9,853 | 15,480,857 |
| 2024-09-12 | 15.72 | 16.02 | 15.72 | 15.75 | -0.38% | 9,384 | 14,912,095 |
| 2024-09-11 | 16.11 | 16.18 | 15.73 | 15.81 | -2.29% | 13,362 | 21,227,980 |
| 2024-09-10 | 15.95 | 16.23 | 15.79 | 16.18 | +1.44% | 16,236 | 26,001,262 |
| 2024-09-09 | 15.74 | 16.02 | 15.56 | 15.95 | +0.57% | 12,433 | 19,718,169 |
| 2024-09-06 | 16.09 | 16.49 | 15.79 | 15.86 | -1.43% | 24,898 | 39,843,647 |
| 2024-09-05 | 16.14 | 16.34 | 15.91 | 16.09 | +0.56% | 15,920 | 25,711,563 |
| 2024-09-04 | 16.17 | 16.33 | 15.89 | 16 | -2.2% | 22,981 | 36,895,997 |
| 2024-09-03 | 16.73 | 17.29 | 15.75 | 16.36 | +2.38% | 46,429 | 75,649,039 |
| 2024-09-02 | 16.58 | 16.69 | 15.93 | 15.98 | -2.08% | 27,388 | 44,673,522 |
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：