股票概览
19.1
+8.96%
+1.57
18.06
开盘价
19.25
最高价
18.06
最低价
186,326
成交量
数据更新至: 2024-09-30
技术指标
17.25
MA5 (5日均线)
16.40
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 | 18.06 | 19.25 | 18.06 | 19.1 | +8.96% | 186,326 | 349,182,451 |
| 2024-09-27 | 17.2 | 17.78 | 17.18 | 17.53 | +3.48% | 67,308 | 117,750,712 |
| 2024-09-26 | 16.28 | 17 | 16.23 | 16.94 | +3.42% | 66,277 | 110,338,481 |
| 2024-09-25 | 16.46 | 16.8 | 16.31 | 16.38 | +0.49% | 54,623 | 90,541,377 |
| 2024-09-24 | 16.01 | 16.45 | 15.89 | 16.3 | +2.52% | 55,446 | 89,904,884 |
| 2024-09-23 | 15.86 | 16.03 | 15.65 | 15.9 | +1.02% | 36,684 | 58,185,829 |
| 2024-09-20 | 15.63 | 15.82 | 15.43 | 15.74 | +0.64% | 35,151 | 54,818,272 |
| 2024-09-19 | 15.27 | 15.72 | 15.1 | 15.64 | +3.1% | 47,377 | 73,249,777 |
| 2024-09-18 | 15.27 | 15.37 | 15.13 | 15.17 | -0.59% | 21,985 | 33,411,509 |
| 2024-09-13 | 15.4 | 15.51 | 15.23 | 15.26 | -0.84% | 32,182 | 49,339,324 |
| 2024-09-12 | 15.95 | 16.12 | 15.33 | 15.39 | -3.27% | 47,962 | 75,128,232 |
| 2024-09-11 | 15.89 | 15.98 | 15.73 | 15.91 | -0.25% | 23,570 | 37,423,405 |
| 2024-09-10 | 16.15 | 16.25 | 15.8 | 15.95 | -1.3% | 34,788 | 55,535,081 |
| 2024-09-09 | 16.24 | 16.38 | 16.07 | 16.16 | -0.43% | 27,800 | 45,100,073 |
| 2024-09-06 | 16.67 | 16.74 | 16.21 | 16.23 | -2.81% | 31,243 | 51,177,619 |
| 2024-09-05 | 16.69 | 16.8 | 16.57 | 16.7 | +0.3% | 30,517 | 50,924,870 |
| 2024-09-04 | 16.6 | 16.85 | 16.52 | 16.65 | +0.18% | 28,281 | 47,158,230 |
| 2024-09-03 | 16.55 | 16.85 | 16.51 | 16.62 | 0% | 30,665 | 51,176,752 |
| 2024-09-02 | 17.08 | 17.08 | 16.6 | 16.62 | -2.24% | 50,453 | 84,766,601 |
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：