股票概览
19.72
+8.17%
+1.49
19.12
开盘价
19.92
最高价
18.53
最低价
47,772
成交量
数据更新至: 2024-09-30
技术指标
17.94
MA5 (5日均线)
17.23
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 | 19.12 | 19.92 | 18.53 | 19.72 | +8.17% | 47,772 | 92,356,000 |
| 2024-09-27 | 17.68 | 18.23 | 17.68 | 18.23 | +3.46% | 12,429 | 22,428,632 |
| 2024-09-26 | 17.15 | 17.65 | 17.13 | 17.62 | +2.86% | 13,152 | 22,899,032 |
| 2024-09-25 | 17.15 | 17.45 | 17.1 | 17.13 | +0.76% | 12,575 | 21,736,960 |
| 2024-09-24 | 16.55 | 17 | 16.5 | 17 | +3.34% | 11,036 | 18,535,830 |
| 2024-09-23 | 16.5 | 16.74 | 16.31 | 16.45 | -0.3% | 5,506 | 9,088,074 |
| 2024-09-20 | 16.7 | 16.88 | 16.35 | 16.5 | -1.79% | 8,899 | 14,742,987 |
| 2024-09-19 | 16.5 | 16.87 | 16.36 | 16.8 | +2.69% | 7,280 | 12,125,746 |
| 2024-09-18 | 16.49 | 16.55 | 16.13 | 16.36 | -0.85% | 6,295 | 10,265,659 |
| 2024-09-13 | 16.89 | 16.98 | 16.5 | 16.5 | -1.9% | 6,217 | 10,351,025 |
| 2024-09-12 | 16.95 | 17.15 | 16.82 | 16.82 | -0.77% | 5,183 | 8,798,834 |
| 2024-09-11 | 16.92 | 17.14 | 16.85 | 16.95 | -0.29% | 6,640 | 11,284,465 |
| 2024-09-10 | 17.1 | 17.1 | 16.77 | 17 | +0.18% | 4,369 | 7,395,724 |
| 2024-09-09 | 17.13 | 17.29 | 16.9 | 16.97 | -0.93% | 5,471 | 9,317,366 |
| 2024-09-06 | 17.47 | 17.53 | 17.11 | 17.13 | -1.83% | 4,827 | 8,342,278 |
| 2024-09-05 | 17.36 | 17.46 | 17.26 | 17.45 | +0.52% | 5,656 | 9,827,784 |
| 2024-09-04 | 17.32 | 17.45 | 17.06 | 17.36 | +0.58% | 6,577 | 11,387,674 |
| 2024-09-03 | 16.99 | 17.36 | 16.99 | 17.26 | +0.99% | 5,840 | 10,074,165 |
| 2024-09-02 | 17.26 | 17.54 | 17.05 | 17.09 | -1.1% | 9,817 | 16,976,719 |
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：