股票概览
19.68
+8.43%
+1.53
18.38
开盘价
19.8
最高价
18.01
最低价
49,097
成交量
数据更新至: 2024-09-30
技术指标
17.95
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 | 18.38 | 19.8 | 18.01 | 19.68 | +8.43% | 49,097 | 92,910,871 |
| 2024-09-27 | 17.5 | 18.17 | 17.49 | 18.15 | +3.77% | 24,058 | 42,933,891 |
| 2024-09-26 | 17.41 | 17.68 | 16.85 | 17.49 | +1.22% | 27,441 | 47,576,901 |
| 2024-09-25 | 17.35 | 17.65 | 17.12 | 17.28 | +0.7% | 31,591 | 54,807,513 |
| 2024-09-24 | 16.88 | 17.28 | 16.58 | 17.16 | +2.33% | 31,923 | 54,064,950 |
| 2024-09-23 | 17.02 | 17.28 | 16.68 | 16.77 | -1.7% | 29,513 | 49,940,964 |
| 2024-09-20 | 17.2 | 17.79 | 16.98 | 17.06 | -2.63% | 40,288 | 69,593,186 |
| 2024-09-19 | 16.75 | 17.82 | 16.45 | 17.52 | +3.98% | 53,710 | 91,835,825 |
| 2024-09-18 | 16.32 | 16.94 | 15.98 | 16.85 | +3.25% | 43,795 | 72,444,862 |
| 2024-09-13 | 16.2 | 16.9 | 16.13 | 16.32 | +0.68% | 30,990 | 51,048,678 |
| 2024-09-12 | 15.95 | 16.31 | 15.76 | 16.21 | +1.63% | 24,404 | 39,274,260 |
| 2024-09-11 | 16.05 | 16.17 | 15.74 | 15.95 | -1.12% | 23,331 | 37,146,217 |
| 2024-09-10 | 15.64 | 16.22 | 15.59 | 16.13 | +4% | 26,784 | 42,845,265 |
| 2024-09-09 | 15.57 | 15.78 | 15.18 | 15.51 | -0.58% | 13,790 | 21,352,846 |
| 2024-09-06 | 15.93 | 16.02 | 15.56 | 15.6 | -2.07% | 21,575 | 33,899,614 |
| 2024-09-05 | 15.99 | 16.31 | 15.9 | 15.93 | -0.38% | 21,027 | 33,796,498 |
| 2024-09-04 | 15.87 | 16.46 | 15.75 | 15.99 | -0.06% | 31,386 | 50,721,647 |
| 2024-09-03 | 15.6 | 16.1 | 15.45 | 16 | +3.36% | 32,298 | 50,947,892 |
| 2024-09-02 | 15.88 | 15.96 | 15.44 | 15.48 | -2.64% | 19,569 | 30,711,429 |
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：