股票概览
19.7
+7.36%
+1.35
19
开盘价
19.7
最高价
18.6
最低价
313,785
成交量
数据更新至: 2024-09-30
技术指标
18.13
MA5 (5日均线)
17.43
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 | 19 | 19.7 | 18.6 | 19.7 | +7.36% | 313,785 | 605,903,582 |
| 2024-09-27 | 18 | 18.5 | 17.7 | 18.35 | +3.09% | 104,585 | 190,251,544 |
| 2024-09-26 | 17.63 | 17.8 | 17.2 | 17.8 | +0.06% | 123,687 | 217,091,071 |
| 2024-09-25 | 17.19 | 18.17 | 17.19 | 17.79 | +4.52% | 132,891 | 236,802,743 |
| 2024-09-24 | 16.5 | 17.03 | 16.28 | 17.02 | +3.84% | 101,301 | 169,360,037 |
| 2024-09-23 | 16.65 | 16.95 | 16.33 | 16.39 | -2.56% | 66,012 | 109,352,688 |
| 2024-09-20 | 16.75 | 16.95 | 16.5 | 16.82 | +0.42% | 50,760 | 85,283,774 |
| 2024-09-19 | 17.05 | 17.09 | 16.58 | 16.75 | -1.47% | 61,563 | 103,219,935 |
| 2024-09-18 | 16.79 | 17.08 | 16.66 | 17 | +1.8% | 46,369 | 78,437,459 |
| 2024-09-13 | 16.97 | 17.05 | 16.67 | 16.7 | -1.71% | 33,935 | 57,100,575 |
| 2024-09-12 | 16.8 | 17.3 | 16.79 | 16.99 | +0.59% | 40,971 | 69,978,018 |
| 2024-09-11 | 16.85 | 17.13 | 16.79 | 16.89 | -0.41% | 36,717 | 62,094,197 |
| 2024-09-10 | 16.61 | 16.98 | 16.41 | 16.96 | +2.48% | 42,572 | 71,061,093 |
| 2024-09-09 | 16.8 | 16.8 | 16.3 | 16.55 | -1.61% | 57,837 | 95,446,281 |
| 2024-09-06 | 16.83 | 17.19 | 16.75 | 16.82 | +0.06% | 37,340 | 63,303,541 |
| 2024-09-05 | 17 | 17.04 | 16.67 | 16.81 | -0.71% | 38,891 | 65,433,586 |
| 2024-09-04 | 16.66 | 17.19 | 16.27 | 16.93 | +0.77% | 83,265 | 140,504,826 |
| 2024-09-03 | 16.3 | 16.88 | 16.26 | 16.8 | +3.13% | 64,833 | 108,281,882 |
| 2024-09-02 | 16.45 | 16.54 | 16.24 | 16.29 | -1.15% | 57,258 | 93,921,479 |
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：