股票概览
19.59
+9.87%
+1.76
18.75
开盘价
19.61
最高价
18.39
最低价
448,220
成交量
数据更新至: 2024-09-30
技术指标
17.39
MA5 (5日均线)
16.63
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 | 18.75 | 19.61 | 18.39 | 19.59 | +9.87% | 448,220 | 858,726,736 |
| 2024-09-27 | 17.1 | 17.85 | 17.05 | 17.83 | +5.57% | 164,937 | 286,319,061 |
| 2024-09-26 | 16.61 | 16.89 | 16.44 | 16.89 | +1.69% | 186,894 | 311,546,984 |
| 2024-09-25 | 16.26 | 16.9 | 16.26 | 16.61 | +3.75% | 211,577 | 350,852,016 |
| 2024-09-24 | 15.76 | 16.14 | 15.64 | 16.01 | +2.1% | 122,243 | 194,482,974 |
| 2024-09-23 | 15.8 | 15.94 | 15.53 | 15.68 | -0.25% | 82,260 | 128,946,937 |
| 2024-09-20 | 15.92 | 15.99 | 15.7 | 15.72 | -1.75% | 60,663 | 95,718,267 |
| 2024-09-19 | 16.16 | 16.37 | 15.85 | 16 | -1.11% | 107,613 | 172,789,592 |
| 2024-09-18 | 15.7 | 16.2 | 15.54 | 16.18 | +2.8% | 121,823 | 194,093,821 |
| 2024-09-13 | 16.12 | 16.16 | 15.72 | 15.74 | -2.24% | 75,577 | 120,067,134 |
| 2024-09-12 | 16.16 | 16.45 | 16.06 | 16.1 | -0.25% | 72,885 | 117,911,826 |
| 2024-09-11 | 16.12 | 16.31 | 16.02 | 16.14 | -0.55% | 65,409 | 105,670,483 |
| 2024-09-10 | 16.44 | 16.46 | 16.02 | 16.23 | -0.61% | 68,528 | 110,764,597 |
| 2024-09-09 | 16.31 | 16.6 | 16.28 | 16.33 | -0.43% | 75,315 | 123,748,100 |
| 2024-09-06 | 16.75 | 16.83 | 16.39 | 16.4 | -2.21% | 67,941 | 112,353,553 |
| 2024-09-05 | 16.6 | 16.85 | 16.58 | 16.77 | +1.21% | 74,406 | 124,799,297 |
| 2024-09-04 | 16.47 | 16.94 | 16.28 | 16.57 | +0.85% | 134,394 | 223,981,257 |
| 2024-09-03 | 16.67 | 16.9 | 16.32 | 16.43 | -1.73% | 159,667 | 264,761,907 |
| 2024-09-02 | 16.72 | 17.19 | 16.66 | 16.72 | -0.65% | 168,691 | 283,850,325 |
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：