股票概览
19.11
+7.36%
+1.31
18.56
开盘价
19.3
最高价
18.39
最低价
132,212
成交量
数据更新至: 2024-09-30
技术指标
17.44
MA5 (5日均线)
16.96
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 | 18.56 | 19.3 | 18.39 | 19.11 | +7.36% | 132,212 | 249,678,010 |
| 2024-09-27 | 17.18 | 17.87 | 17.18 | 17.8 | +3.79% | 41,863 | 73,903,156 |
| 2024-09-26 | 16.5 | 17.17 | 16.2 | 17.15 | +3.75% | 77,704 | 129,342,766 |
| 2024-09-25 | 16.75 | 17.02 | 16.42 | 16.53 | -0.6% | 77,384 | 129,907,067 |
| 2024-09-24 | 16.35 | 16.73 | 16.03 | 16.63 | +2.4% | 55,561 | 91,265,536 |
| 2024-09-23 | 16.29 | 16.45 | 16.05 | 16.24 | -0.79% | 25,636 | 41,637,271 |
| 2024-09-20 | 16.6 | 16.62 | 16.25 | 16.37 | -1.39% | 19,061 | 31,251,945 |
| 2024-09-19 | 16.8 | 16.87 | 16.46 | 16.6 | -0.42% | 31,232 | 51,899,612 |
| 2024-09-18 | 16.5 | 16.72 | 16.3 | 16.67 | +0.85% | 35,605 | 58,873,548 |
| 2024-09-13 | 16.93 | 16.93 | 16.43 | 16.53 | -2.19% | 44,649 | 74,054,115 |
| 2024-09-12 | 17.09 | 17.18 | 16.8 | 16.9 | -0.71% | 34,118 | 57,850,126 |
| 2024-09-11 | 16.58 | 17.15 | 16.47 | 17.02 | +2.59% | 58,038 | 98,002,443 |
| 2024-09-10 | 16.51 | 16.77 | 16.29 | 16.59 | 0% | 40,866 | 67,490,376 |
| 2024-09-09 | 16.11 | 16.83 | 16.05 | 16.59 | +1.65% | 67,525 | 111,864,467 |
| 2024-09-06 | 16.52 | 16.9 | 16.28 | 16.32 | -2.39% | 53,532 | 88,420,310 |
| 2024-09-05 | 16.44 | 16.79 | 16.3 | 16.72 | +2.26% | 37,086 | 61,775,160 |
| 2024-09-04 | 16.39 | 16.68 | 16.29 | 16.35 | -1.03% | 43,666 | 71,773,506 |
| 2024-09-03 | 16.05 | 16.6 | 16.02 | 16.52 | +2.23% | 41,979 | 68,599,810 |
| 2024-09-02 | 16.43 | 16.43 | 16.14 | 16.16 | -1.88% | 37,703 | 61,144,090 |
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：