股票概览
19.08
+9.72%
+1.69
18.14
开盘价
19.13
最高价
17.79
最低价
218,768
成交量
数据更新至: 2024-09-30
技术指标
17.03
MA5 (5日均线)
15.98
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 | 18.14 | 19.13 | 17.79 | 19.08 | +9.72% | 218,768 | 405,260,636 |
| 2024-09-27 | 17.11 | 17.5 | 16.9 | 17.39 | +3.45% | 101,489 | 174,750,516 |
| 2024-09-26 | 16.15 | 16.81 | 16.06 | 16.81 | +4.02% | 97,715 | 160,657,598 |
| 2024-09-25 | 15.91 | 16.54 | 15.91 | 16.16 | +2.86% | 140,810 | 228,967,927 |
| 2024-09-24 | 15.07 | 15.73 | 15.02 | 15.71 | +4.8% | 113,300 | 174,965,564 |
| 2024-09-23 | 14.93 | 15.08 | 14.92 | 14.99 | 0% | 34,298 | 51,429,930 |
| 2024-09-20 | 15.1 | 15.14 | 14.84 | 14.99 | -0.99% | 45,624 | 68,237,045 |
| 2024-09-19 | 14.77 | 15.2 | 14.72 | 15.14 | +3.06% | 74,399 | 111,868,732 |
| 2024-09-18 | 14.92 | 14.92 | 14.53 | 14.69 | -0.81% | 43,937 | 64,517,485 |
| 2024-09-13 | 14.91 | 15.05 | 14.79 | 14.81 | -0.67% | 36,956 | 55,033,279 |
| 2024-09-12 | 15.02 | 15.17 | 14.89 | 14.91 | -0.27% | 42,381 | 63,661,574 |
| 2024-09-11 | 14.91 | 15.03 | 14.81 | 14.95 | -0.2% | 36,733 | 54,836,880 |
| 2024-09-10 | 15.02 | 15.14 | 14.67 | 14.98 | -0.47% | 68,744 | 102,213,344 |
| 2024-09-09 | 15.11 | 15.22 | 14.92 | 15.05 | -1.12% | 62,110 | 93,548,262 |
| 2024-09-06 | 15.74 | 15.79 | 15.19 | 15.22 | -2.56% | 80,906 | 124,348,577 |
| 2024-09-05 | 15.5 | 15.84 | 15.47 | 15.62 | +0.97% | 70,749 | 110,354,078 |
| 2024-09-04 | 15.23 | 15.69 | 15.22 | 15.47 | +0.65% | 95,558 | 148,722,695 |
| 2024-09-03 | 15.12 | 15.45 | 14.99 | 15.37 | +1.72% | 110,707 | 169,540,339 |
| 2024-09-02 | 15.8 | 15.81 | 15.11 | 15.11 | -4.79% | 155,717 | 238,934,871 |
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：