股票概览
19.23
+10.01%
+1.75
18
开盘价
19.23
最高价
17.6
最低价
29,682
成交量
数据更新至: 2024-09-30
技术指标
17.25
MA5 (5日均线)
16.61
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 | 19.23 | 17.6 | 19.23 | +10.01% | 29,682 | 55,377,449 |
| 2024-09-27 | 16.85 | 17.61 | 16.85 | 17.48 | +4.17% | 10,812 | 18,650,918 |
| 2024-09-26 | 16.57 | 16.78 | 16.45 | 16.78 | +1.33% | 8,115 | 13,512,289 |
| 2024-09-25 | 16.35 | 16.87 | 16.21 | 16.56 | +2.29% | 13,394 | 22,252,988 |
| 2024-09-24 | 15.95 | 16.24 | 15.66 | 16.19 | +1.82% | 9,126 | 14,641,794 |
| 2024-09-23 | 16 | 16.2 | 15.82 | 15.9 | -0.63% | 6,722 | 10,741,212 |
| 2024-09-20 | 16.45 | 16.45 | 15.8 | 16 | -1.54% | 4,773 | 7,673,771 |
| 2024-09-19 | 16 | 16.35 | 15.67 | 16.25 | +3.17% | 7,000 | 11,237,898 |
| 2024-09-18 | 16.15 | 16.15 | 15.46 | 15.75 | -1.01% | 7,406 | 11,611,828 |
| 2024-09-13 | 16.24 | 16.24 | 15.9 | 15.91 | -1.55% | 5,481 | 8,791,804 |
| 2024-09-12 | 16.52 | 16.65 | 16.15 | 16.16 | -2.18% | 6,228 | 10,192,438 |
| 2024-09-11 | 16.72 | 16.72 | 16.31 | 16.52 | -0.48% | 6,016 | 9,941,474 |
| 2024-09-10 | 16.31 | 16.6 | 15.97 | 16.6 | +1.78% | 8,637 | 14,186,266 |
| 2024-09-09 | 16 | 16.42 | 15.89 | 16.31 | +1.18% | 7,567 | 12,294,503 |
| 2024-09-06 | 16.59 | 16.75 | 16.11 | 16.12 | -3.3% | 10,918 | 17,873,171 |
| 2024-09-05 | 16.57 | 17.08 | 16.31 | 16.67 | -0.48% | 15,750 | 26,221,480 |
| 2024-09-04 | 17.24 | 17.28 | 16.53 | 16.75 | -3.18% | 20,797 | 34,917,492 |
| 2024-09-03 | 16.71 | 18.38 | 16.62 | 17.3 | +3.53% | 25,017 | 43,053,333 |
| 2024-09-02 | 16.9 | 17.61 | 16.54 | 16.71 | -0.71% | 22,477 | 38,160,389 |
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：