股票概览
19.31
+9.03%
+1.6
18.3
开盘价
19.4
最高价
18.3
最低价
44,487
成交量
数据更新至: 2024-09-30
技术指标
17.53
MA5 (5日均线)
16.74
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 | 18.3 | 19.4 | 18.3 | 19.31 | +9.03% | 44,487 | 84,251,800 |
| 2024-09-27 | 17.47 | 17.83 | 17.1 | 17.71 | +4.18% | 11,683 | 20,349,865 |
| 2024-09-26 | 16.77 | 17.04 | 16.65 | 17 | +1.37% | 14,563 | 24,568,592 |
| 2024-09-25 | 16.91 | 17.28 | 16.7 | 16.77 | -0.65% | 14,855 | 25,301,097 |
| 2024-09-24 | 16.45 | 16.95 | 16.36 | 16.88 | +2.61% | 12,613 | 21,107,617 |
| 2024-09-23 | 16.51 | 16.51 | 16.04 | 16.45 | +0.3% | 9,169 | 15,015,114 |
| 2024-09-20 | 15.94 | 16.65 | 15.94 | 16.4 | +2.18% | 16,133 | 26,398,623 |
| 2024-09-19 | 15.56 | 16.31 | 15.45 | 16.05 | +3.55% | 9,569 | 15,236,935 |
| 2024-09-18 | 15.29 | 15.58 | 15.21 | 15.5 | +1.11% | 4,934 | 7,590,861 |
| 2024-09-13 | 15.49 | 15.54 | 15.27 | 15.33 | -1.03% | 8,789 | 13,484,575 |
| 2024-09-12 | 15.8 | 15.94 | 15.48 | 15.49 | -1.4% | 8,188 | 12,783,023 |
| 2024-09-11 | 15.86 | 15.95 | 15.65 | 15.71 | -1.26% | 6,945 | 10,961,412 |
| 2024-09-10 | 15.79 | 15.95 | 15.62 | 15.91 | +0.06% | 7,348 | 11,587,238 |
| 2024-09-09 | 15.96 | 15.98 | 15.76 | 15.9 | -0.31% | 7,535 | 11,958,203 |
| 2024-09-06 | 16.24 | 16.42 | 15.93 | 15.95 | -2.51% | 8,381 | 13,522,038 |
| 2024-09-05 | 16.08 | 16.43 | 16.08 | 16.36 | +1.74% | 12,568 | 20,484,948 |
| 2024-09-04 | 15.89 | 16.56 | 15.75 | 16.08 | +2.1% | 29,142 | 47,248,281 |
| 2024-09-03 | 15.58 | 15.8 | 15.44 | 15.75 | +1.09% | 12,507 | 19,532,900 |
| 2024-09-02 | 15.79 | 16.09 | 15.5 | 15.58 | -2.26% | 12,164 | 19,188,470 |
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：