股票概览
19.25
+10%
+1.75
19.19
开盘价
19.25
最高价
18.02
最低价
1,734,430
成交量
数据更新至: 2024-09-30
技术指标
16.80
MA5 (5日均线)
15.61
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 | 19.25 | 18.02 | 19.25 | +10% | 1,734,430 | 3,286,927,678 |
| 2024-09-27 | 16.85 | 17.5 | 16.37 | 17.5 | +7.43% | 803,507 | 1,359,332,518 |
| 2024-09-26 | 15.49 | 16.31 | 15.47 | 16.29 | +4.36% | 677,755 | 1,082,204,038 |
| 2024-09-25 | 15.57 | 16.02 | 15.53 | 15.61 | +1.83% | 648,486 | 1,022,601,498 |
| 2024-09-24 | 14.86 | 15.4 | 14.57 | 15.33 | +4.71% | 520,760 | 786,831,283 |
| 2024-09-23 | 14.6 | 14.72 | 14.55 | 14.64 | -0.14% | 109,316 | 160,040,468 |
| 2024-09-20 | 14.5 | 14.83 | 14.46 | 14.66 | +1.1% | 208,557 | 305,229,658 |
| 2024-09-19 | 14.3 | 14.72 | 14.21 | 14.5 | +2.11% | 227,002 | 329,570,382 |
| 2024-09-18 | 14.13 | 14.27 | 14.05 | 14.2 | +0.42% | 78,922 | 111,623,647 |
| 2024-09-13 | 14.18 | 14.34 | 14.14 | 14.14 | -0.28% | 74,616 | 106,179,662 |
| 2024-09-12 | 14.31 | 14.35 | 14.18 | 14.18 | -0.84% | 70,365 | 100,290,408 |
| 2024-09-11 | 14.34 | 14.41 | 14.22 | 14.3 | -0.28% | 70,738 | 101,195,735 |
| 2024-09-10 | 14.47 | 14.49 | 14.14 | 14.34 | -0.69% | 114,541 | 163,758,941 |
| 2024-09-09 | 14.4 | 14.61 | 14.35 | 14.44 | -0.69% | 124,774 | 180,453,694 |
| 2024-09-06 | 14.88 | 14.95 | 14.52 | 14.54 | +0.07% | 244,648 | 360,020,671 |
| 2024-09-05 | 14.44 | 14.56 | 14.43 | 14.53 | +0.62% | 71,788 | 104,118,440 |
| 2024-09-04 | 14.46 | 14.61 | 14.42 | 14.44 | -0.41% | 89,794 | 130,203,899 |
| 2024-09-03 | 14.51 | 14.62 | 14.37 | 14.5 | +0.21% | 117,986 | 170,929,406 |
| 2024-09-02 | 14.51 | 14.68 | 14.46 | 14.47 | -1.5% | 127,196 | 184,895,659 |
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：