股票概览
19.8
+16.2%
+2.76
18.16
开盘价
19.97
最高价
17.57
最低价
272,208
成交量
数据更新至: 2024-09-30
技术指标
16.37
MA5 (5日均线)
15.24
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 | 18.16 | 19.97 | 17.57 | 19.8 | +16.2% | 272,208 | 511,764,795 |
| 2024-09-27 | 15.95 | 17.46 | 15.78 | 17.04 | +10.29% | 211,852 | 351,477,334 |
| 2024-09-26 | 14.78 | 15.45 | 14.62 | 15.45 | +4.39% | 106,332 | 159,966,748 |
| 2024-09-25 | 14.94 | 15.28 | 14.76 | 14.8 | +0.27% | 108,580 | 163,379,345 |
| 2024-09-24 | 13.96 | 14.78 | 13.92 | 14.76 | +6.49% | 107,860 | 155,328,940 |
| 2024-09-23 | 13.92 | 14.08 | 13.82 | 13.86 | -0.86% | 37,325 | 51,891,185 |
| 2024-09-20 | 14.36 | 14.36 | 13.87 | 13.98 | -2.78% | 53,535 | 75,051,436 |
| 2024-09-19 | 14.2 | 14.58 | 14 | 14.38 | +2.06% | 47,445 | 68,102,299 |
| 2024-09-18 | 14.21 | 14.36 | 13.88 | 14.09 | -0.7% | 39,301 | 55,138,067 |
| 2024-09-13 | 14.76 | 15.06 | 14.17 | 14.19 | -3.8% | 57,873 | 83,822,220 |
| 2024-09-12 | 14.9 | 15.25 | 14.73 | 14.75 | -1.14% | 54,760 | 81,984,409 |
| 2024-09-11 | 14.5 | 15.19 | 14.41 | 14.92 | +2.19% | 74,468 | 110,848,262 |
| 2024-09-10 | 14.66 | 14.77 | 14.33 | 14.6 | -0.07% | 47,530 | 68,926,914 |
| 2024-09-09 | 14.59 | 14.96 | 14.51 | 14.61 | -1.55% | 50,620 | 74,392,876 |
| 2024-09-06 | 15.5 | 15.51 | 14.82 | 14.84 | -4.13% | 87,504 | 131,384,724 |
| 2024-09-05 | 15.33 | 15.86 | 15.18 | 15.48 | +0.65% | 97,754 | 151,954,074 |
| 2024-09-04 | 15.06 | 15.68 | 14.93 | 15.38 | +1.72% | 110,756 | 169,762,564 |
| 2024-09-03 | 14.74 | 15.33 | 14.72 | 15.12 | +2.79% | 92,809 | 139,538,216 |
| 2024-09-02 | 14.67 | 15.46 | 14.66 | 14.71 | -1.21% | 107,755 | 161,610,167 |
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：