股票概览
19.08
+9.84%
+1.71
17.63
开盘价
19.11
最高价
17.59
最低价
178,924
成交量
数据更新至: 2024-09-30
技术指标
16.20
MA5 (5日均线)
14.81
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 | 17.63 | 19.11 | 17.59 | 19.08 | +9.84% | 178,924 | 334,411,884 |
| 2024-09-27 | 16.9 | 17.37 | 16.55 | 17.37 | +10.01% | 128,823 | 219,935,996 |
| 2024-09-26 | 14.8 | 15.79 | 14.6 | 15.79 | +10.03% | 139,989 | 214,628,538 |
| 2024-09-25 | 14.47 | 14.85 | 14.28 | 14.35 | -0.28% | 55,902 | 81,460,624 |
| 2024-09-24 | 13.56 | 14.54 | 13.55 | 14.39 | +6.75% | 88,749 | 124,705,780 |
| 2024-09-23 | 13.43 | 13.72 | 13.43 | 13.48 | -0.44% | 22,429 | 30,389,052 |
| 2024-09-20 | 13.44 | 13.66 | 13.35 | 13.54 | +0.07% | 33,268 | 44,956,426 |
| 2024-09-19 | 13.18 | 13.88 | 13.18 | 13.53 | +2.97% | 66,375 | 89,992,731 |
| 2024-09-18 | 13.3 | 13.42 | 12.92 | 13.14 | -2.23% | 44,320 | 58,069,439 |
| 2024-09-13 | 13.63 | 13.8 | 13.26 | 13.44 | -2.04% | 60,949 | 82,368,201 |
| 2024-09-12 | 13.85 | 13.97 | 13.6 | 13.72 | -4.19% | 76,993 | 106,021,006 |
| 2024-09-11 | 14.39 | 14.47 | 13.69 | 14.32 | +1.99% | 114,411 | 161,443,304 |
| 2024-09-10 | 13.6 | 14.49 | 13.6 | 14.04 | +3.46% | 99,563 | 139,595,330 |
| 2024-09-09 | 13.53 | 13.68 | 13.45 | 13.57 | +0.07% | 19,280 | 26,122,882 |
| 2024-09-06 | 13.8 | 13.93 | 13.49 | 13.56 | -2.38% | 22,680 | 31,027,624 |
| 2024-09-05 | 13.65 | 13.94 | 13.62 | 13.89 | +1.76% | 24,822 | 34,396,208 |
| 2024-09-04 | 13.78 | 14 | 13.63 | 13.65 | -1.52% | 30,087 | 41,463,851 |
| 2024-09-03 | 13.6 | 13.91 | 13.58 | 13.86 | +1.91% | 30,965 | 42,806,009 |
| 2024-09-02 | 13.93 | 14.09 | 13.59 | 13.6 | -3.75% | 37,985 | 52,311,325 |
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：