股票概览
19.65
+6.97%
+1.28
18.81
开盘价
19.77
最高价
18.66
最低价
29,530
成交量
数据更新至: 2024-09-30
技术指标
18.28
MA5 (5日均线)
17.66
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 | 18.81 | 19.77 | 18.66 | 19.65 | +6.97% | 29,530 | 57,283,604 |
| 2024-09-27 | 18 | 18.53 | 18 | 18.37 | +2.17% | 10,337 | 18,903,111 |
| 2024-09-26 | 17.82 | 18 | 17.7 | 17.98 | +0.95% | 5,159 | 9,240,398 |
| 2024-09-25 | 17.6 | 18.1 | 17.6 | 17.81 | +1.25% | 6,454 | 11,527,442 |
| 2024-09-24 | 17.24 | 17.67 | 17.13 | 17.59 | +2.27% | 6,687 | 11,679,944 |
| 2024-09-23 | 16.99 | 17.35 | 16.99 | 17.2 | +1% | 3,393 | 5,843,125 |
| 2024-09-20 | 17.08 | 17.08 | 16.87 | 17.03 | +0.24% | 1,897 | 3,218,879 |
| 2024-09-19 | 16.93 | 17.05 | 16.7 | 16.99 | +0.65% | 2,851 | 4,821,416 |
| 2024-09-18 | 17.25 | 17.25 | 16.78 | 16.88 | -1.34% | 4,308 | 7,305,796 |
| 2024-09-13 | 17.3 | 17.41 | 17.1 | 17.11 | -0.87% | 2,193 | 3,772,122 |
| 2024-09-12 | 17.24 | 17.53 | 17.21 | 17.26 | -0.12% | 1,819 | 3,160,387 |
| 2024-09-11 | 17.39 | 17.43 | 17.17 | 17.28 | -0.35% | 1,986 | 3,431,368 |
| 2024-09-10 | 17.5 | 17.53 | 17.23 | 17.34 | -0.69% | 2,408 | 4,178,113 |
| 2024-09-09 | 17.58 | 17.58 | 17.23 | 17.46 | -0.06% | 1,594 | 2,778,143 |
| 2024-09-06 | 17.78 | 17.83 | 17.43 | 17.47 | -1.69% | 3,526 | 6,199,762 |
| 2024-09-05 | 17.54 | 17.8 | 17.54 | 17.77 | +0.62% | 1,880 | 3,329,509 |
| 2024-09-04 | 17.5 | 17.85 | 17.5 | 17.66 | -0.51% | 2,133 | 3,776,785 |
| 2024-09-03 | 17.58 | 17.86 | 17.53 | 17.75 | +0.68% | 2,765 | 4,911,789 |
| 2024-09-02 | 17.68 | 17.82 | 17.52 | 17.63 | -0.28% | 2,716 | 4,798,673 |
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：