股票概览
19.11
+9.2%
+1.61
18.36
开盘价
19.2
最高价
17.9
最低价
165,262
成交量
数据更新至: 2024-09-30
技术指标
17.00
MA5 (5日均线)
16.13
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 | 18.36 | 19.2 | 17.9 | 19.11 | +9.2% | 165,262 | 307,851,610 |
| 2024-09-27 | 16.89 | 17.53 | 16.73 | 17.5 | +4.85% | 72,323 | 123,793,091 |
| 2024-09-26 | 15.75 | 16.69 | 15.74 | 16.69 | +5.37% | 94,457 | 153,832,867 |
| 2024-09-25 | 16.05 | 16.33 | 15.79 | 15.84 | -0.25% | 78,220 | 125,863,791 |
| 2024-09-24 | 15.49 | 15.94 | 15.22 | 15.88 | +3.99% | 69,489 | 108,687,158 |
| 2024-09-23 | 15.36 | 15.62 | 15.2 | 15.27 | -1.48% | 42,006 | 64,489,320 |
| 2024-09-20 | 15.54 | 15.54 | 15.28 | 15.5 | +0.13% | 33,694 | 51,876,865 |
| 2024-09-19 | 15.11 | 15.77 | 15.05 | 15.48 | +2.31% | 51,289 | 79,117,557 |
| 2024-09-18 | 14.95 | 15.21 | 14.66 | 15.13 | +1.82% | 42,824 | 63,825,655 |
| 2024-09-13 | 15.15 | 15.16 | 14.85 | 14.86 | -1.46% | 34,077 | 51,038,221 |
| 2024-09-12 | 15.33 | 15.55 | 15.05 | 15.08 | -1.76% | 32,359 | 49,330,866 |
| 2024-09-11 | 15.19 | 15.4 | 15.15 | 15.35 | -0.13% | 25,401 | 38,833,315 |
| 2024-09-10 | 15.39 | 15.48 | 15.02 | 15.37 | 0% | 35,976 | 54,700,088 |
| 2024-09-09 | 15.37 | 15.56 | 15.28 | 15.37 | -0.65% | 36,057 | 55,492,626 |
| 2024-09-06 | 16.18 | 16.18 | 15.44 | 15.47 | -3.79% | 42,477 | 66,545,214 |
| 2024-09-05 | 15.88 | 16.17 | 15.88 | 16.08 | +0.82% | 33,394 | 53,493,986 |
| 2024-09-04 | 16.1 | 16.2 | 15.72 | 15.95 | -0.62% | 39,205 | 62,522,721 |
| 2024-09-03 | 15.98 | 16.24 | 15.86 | 16.05 | +0.94% | 44,657 | 71,679,317 |
| 2024-09-02 | 16.23 | 16.31 | 15.86 | 15.9 | -2.27% | 64,479 | 103,760,259 |
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：